Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.224 4.315 4.161 4.189 457,706 +0.05(+1.24%)
Oct 28, 2005 4.201 4.235 4.075 4.138 622,522 -0.06(-1.50%)
Oct 27, 2005 4.487 4.487 4.115 4.201 668,013 -0.26(-5.89%)
Oct 26, 2005 4.635 4.681 4.384 4.464 379,322 -0.17(-3.70%)
Oct 25, 2005 4.864 4.865 4.630 4.635 420,088 -0.27(-5.59%)
Oct 24, 2005 5.092 5.132 4.864 4.910 225,878 -0.15(-2.94%)
Oct 21, 2005 5.230 5.235 5.001 5.058 179,163 -0.09(-1.78%)
Oct 20, 2005 5.087 5.258 5.070 5.150 233,577 +0.09(+1.81%)
Oct 19, 2005 4.910 5.075 4.864 5.058 167,615 +0.14(+2.91%)
Oct 18, 2005 4.995 5.087 4.887 4.915 142,595 -0.10(-2.05%)
Oct 17, 2005 5.092 5.138 4.955 5.018 115,126 -0.03(-0.68%)
Oct 14, 2005 5.041 5.110 4.887 5.052 94,305 +0.07(+1.38%)
Oct 13, 2005 4.772 5.052 4.772 4.984 218,005 +0.18(+3.81%)
Oct 12, 2005 4.955 4.978 4.801 4.801 180,388 -0.17(-3.34%)
Oct 11, 2005 5.144 5.144 4.944 4.967 91,331 -0.16(-3.12%)
Oct 10, 2005 5.030 5.138 4.967 5.127 142,945 +0.12(+2.40%)
Oct 07, 2005 4.972 5.064 4.944 5.007 87,831 +0.06(+1.27%)
Oct 06, 2005 4.961 5.121 4.875 4.944 174,964 -0.05(-0.92%)
Oct 05, 2005 5.087 5.115 4.967 4.990 137,871 -0.12(-2.35%)
Oct 04, 2005 5.230 5.287 5.087 5.110 115,126 -0.15(-2.83%)
Oct 03, 2005 5.315 5.395 4.944 5.258 290,790 +0.00(+0.00%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,472 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,846 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,733 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,995 +0.13(+2.50%)
Sep 26, 2005 5.190 5.253 5.168 5.253 179,338 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,406 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,171 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,269 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,504 -0.07(-1.45%)
Sep 19, 2005 5.253 5.287 5.115 5.115 158,167 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.253 634,769 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,269 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.333 148,719 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,092 +0.02(+0.32%)
Sep 12, 2005 5.390 5.413 5.298 5.304 147,494 -0.08(-1.49%)
Sep 09, 2005 5.401 5.413 5.344 5.384 104,453 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,725 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.533 105,853 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,514 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,574 +0.00(+0.00%)
Sep 01, 2005 5.430 5.453 5.344 5.395 156,417 -0.05(-0.94%)
Aug 31, 2005 5.344 5.447 5.327 5.447 127,723 +0.07(+1.38%)
Aug 30, 2005 5.435 5.458 5.293 5.373 172,339 -0.09(-1.57%)
Aug 29, 2005 5.373 5.475 5.350 5.458 129,648 +0.04(+0.74%)
Aug 26, 2005 5.544 5.550 5.418 5.418 178,813 -0.10(-1.76%)
Aug 25, 2005 5.510 5.538 5.435 5.515 124,749 +0.02(+0.31%)
Aug 24, 2005 5.481 5.538 5.441 5.498 171,989 +0.01(+0.21%)
Aug 23, 2005 5.595 5.607 5.464 5.487 153,268 -0.06(-1.13%)
Aug 22, 2005 5.475 5.578 5.475 5.550 221,329 +0.13(+2.43%)
Aug 19, 2005 5.350 5.447 5.327 5.418 182,837 +0.07(+1.28%)
Aug 18, 2005 5.470 5.498 5.350 5.350 364,625 -0.15(-2.80%)
Aug 17, 2005 5.533 5.573 5.487 5.504 233,052 -0.02(-0.41%)
Aug 16, 2005 5.590 5.601 5.464 5.527 417,814 -0.07(-1.33%)
Aug 15, 2005 5.647 5.647 5.458 5.601 421,663 -0.03(-0.61%)
Aug 12, 2005 5.704 5.715 5.590 5.635 275,393 -0.05(-0.90%)
Aug 11, 2005 5.778 5.841 5.658 5.687 294,114 -0.07(-1.19%)
Aug 10, 2005 5.618 5.915 5.618 5.755 600,651 +0.11(+2.03%)
Aug 09, 2005 5.658 5.681 5.584 5.641 286,591 -0.05(-0.90%)
Aug 08, 2005 5.801 5.818 5.578 5.693 587,354 -0.07(-1.29%)
Aug 05, 2005 5.870 5.875 5.767 5.767 348,353 -0.08(-1.37%)
Aug 04, 2005 5.841 6.001 5.784 5.847 416,589 +0.01(+0.10%)
Aug 03, 2005 5.784 5.875 5.721 5.841 583,505 +0.00(+0.00%)
Aug 02, 2005 6.173 6.190 5.813 5.841 1,174,534 -0.38(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.