Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.520 5.302 5.302 5.302 398,293 -0.22(-3.96%)
Dec 30, 2009 5.449 5.520 5.444 5.520 258,116 +0.03(+0.60%)
Dec 29, 2009 5.460 5.515 5.438 5.488 246,076 +0.04(+0.70%)
Dec 28, 2009 5.575 5.592 5.444 5.449 935,620 -0.13(-2.25%)
Dec 24, 2009 5.553 5.602 5.477 5.575 80,661 +0.02(+0.39%)
Dec 23, 2009 5.570 5.575 5.466 5.553 346,974 -0.01(-0.20%)
Dec 22, 2009 5.553 5.602 5.499 5.564 224,467 -0.01(-0.20%)
Dec 21, 2009 5.537 5.630 5.471 5.575 435,532 +0.04(+0.79%)
Dec 18, 2009 5.510 5.542 5.455 5.531 776,780 +0.05(+1.00%)
Dec 17, 2009 5.433 5.542 5.428 5.477 472,136 +0.02(+0.30%)
Dec 16, 2009 5.531 5.592 5.444 5.460 313,058 +0.01(+0.20%)
Dec 15, 2009 5.515 5.602 5.444 5.449 476,704 -0.04(-0.80%)
Dec 14, 2009 5.520 5.553 5.460 5.493 454,473 +0.00(+0.00%)
Dec 11, 2009 5.526 5.783 5.411 5.493 799,132 +0.03(+0.60%)
Dec 10, 2009 5.750 5.750 5.455 5.460 512,797 -0.24(-4.22%)
Dec 09, 2009 5.602 5.712 5.455 5.701 508,694 +0.10(+1.76%)
Dec 08, 2009 5.794 5.821 5.581 5.602 419,296 -0.20(-3.39%)
Dec 07, 2009 5.788 5.821 5.745 5.799 223,090 -0.02(-0.28%)
Dec 04, 2009 5.766 5.881 5.684 5.816 682,895 -0.04(-0.75%)
Dec 03, 2009 6.122 6.176 5.848 5.859 427,914 -0.23(-3.77%)
Dec 02, 2009 6.012 6.269 6.012 6.089 419,168 +0.09(+1.55%)
Dec 01, 2009 5.925 6.094 5.766 5.996 416,054 +0.11(+1.95%)
Nov 30, 2009 6.122 6.122 5.794 5.881 287,318 -0.19(-3.06%)
Nov 27, 2009 5.761 6.149 5.728 6.067 200,892 +0.26(+4.52%)
Nov 25, 2009 5.794 5.837 5.739 5.805 223,992 -0.02(-0.38%)
Nov 24, 2009 6.034 6.034 5.745 5.827 402,322 -0.19(-3.18%)
Nov 23, 2009 6.051 6.073 5.936 6.018 278,348 +0.00(+0.00%)
Nov 20, 2009 5.958 6.116 5.925 6.018 264,037 +0.02(+0.36%)
Nov 19, 2009 6.209 6.209 5.941 5.996 386,251 -0.20(-3.26%)
Nov 18, 2009 6.247 6.258 6.127 6.198 270,570 -0.03(-0.53%)
Nov 17, 2009 6.253 6.253 6.160 6.231 221,416 +0.00(+0.00%)
Nov 16, 2009 6.258 6.329 6.193 6.231 363,676 +0.03(+0.44%)
Nov 13, 2009 6.212 6.275 6.105 6.204 233,015 -0.03(-0.44%)
Nov 12, 2009 6.313 6.351 6.149 6.231 247,496 -0.07(-1.13%)
Nov 11, 2009 6.056 6.302 6.056 6.302 312,116 +0.26(+4.34%)
Nov 10, 2009 6.144 6.231 5.876 6.040 274,451 -0.11(-1.86%)
Nov 09, 2009 6.182 6.231 6.105 6.155 357,198 +0.08(+1.26%)
Nov 06, 2009 6.051 6.286 6.040 6.078 304,988 +0.05(+0.91%)
Nov 05, 2009 5.958 6.105 5.868 6.023 377,067 +0.09(+1.57%)
Nov 04, 2009 5.848 5.991 5.766 5.930 496,176 +0.06(+1.02%)
Nov 03, 2009 5.619 5.887 5.526 5.870 509,296 +0.19(+3.27%)
Nov 02, 2009 5.848 5.980 5.608 5.684 586,788 -0.12(-2.07%)
Oct 30, 2009 6.521 6.532 5.739 5.805 668,999 -0.33(-5.43%)
Oct 29, 2009 6.215 6.428 5.865 6.138 1,261,013 -0.07(-1.06%)
Oct 28, 2009 6.958 6.985 5.253 6.204 2,763,191 -0.80(-11.40%)
Oct 27, 2009 7.160 7.160 6.832 7.002 426,302 -0.13(-1.76%)
Oct 26, 2009 7.078 7.275 6.969 7.127 597,222 +0.02(+0.31%)
Oct 23, 2009 7.029 7.133 7.002 7.106 459,201 -0.26(-3.49%)
Oct 22, 2009 7.106 7.488 7.018 7.362 548,893 +0.26(+3.62%)
Oct 21, 2009 7.188 7.406 7.084 7.106 736,200 -0.03(-0.46%)
Oct 20, 2009 7.056 7.166 7.013 7.138 389,341 +0.01(+0.15%)
Oct 19, 2009 6.816 7.155 6.816 7.127 493,463 +0.32(+4.65%)
Oct 16, 2009 6.887 7.045 6.756 6.810 638,424 -0.06(-0.88%)
Oct 15, 2009 6.925 6.996 6.843 6.871 321,395 -0.11(-1.64%)
Oct 14, 2009 6.821 7.002 6.805 6.985 246,146 +0.21(+3.06%)
Oct 13, 2009 6.876 6.903 6.570 6.778 412,452 -0.13(-1.90%)
Oct 12, 2009 7.030 7.122 6.838 6.909 191,243 -0.13(-1.86%)
Oct 09, 2009 7.002 7.073 6.909 7.040 204,604 +0.03(+0.47%)
Oct 08, 2009 6.931 7.078 6.854 7.007 264,127 +0.12(+1.75%)
Oct 07, 2009 6.832 6.991 6.799 6.887 181,614 +0.04(+0.56%)
Oct 06, 2009 6.696 6.985 6.696 6.849 203,519 +0.17(+2.54%)
Oct 05, 2009 6.712 6.834 6.646 6.679 220,503 -0.04(-0.57%)
Oct 02, 2009 6.767 6.925 6.466 6.717 464,700 -0.11(-1.60%)
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.