Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.024 7.324 7.024 7.163 839,009 +0.10(+1.39%)
Jun 29, 2009 7.036 7.082 6.794 7.065 973,312 +0.02(+0.25%)
Jun 26, 2009 6.691 7.151 6.639 7.048 4,864,820 +0.37(+5.52%)
Jun 25, 2009 6.679 6.794 6.639 6.679 484,438 +0.05(+0.69%)
Jun 24, 2009 6.731 6.858 6.570 6.633 418,895 -0.02(-0.35%)
Jun 23, 2009 6.495 6.685 6.276 6.656 884,971 +0.07(+1.05%)
Jun 22, 2009 7.111 7.220 6.506 6.587 1,388,115 -0.75(-10.20%)
Jun 19, 2009 6.765 7.341 6.765 7.335 1,199,266 +0.64(+9.54%)
Jun 18, 2009 6.598 6.748 6.449 6.696 325,212 +0.07(+1.13%)
Jun 17, 2009 6.621 6.719 6.391 6.621 280,465 +0.03(+0.44%)
Jun 16, 2009 6.621 6.719 6.483 6.593 396,119 -0.03(-0.43%)
Jun 15, 2009 6.783 6.829 6.420 6.621 395,119 -0.24(-3.52%)
Jun 12, 2009 6.765 6.915 6.719 6.863 237,773 +0.10(+1.45%)
Jun 11, 2009 6.996 7.019 6.754 6.765 512,947 -0.25(-3.61%)
Jun 10, 2009 7.053 7.134 6.696 7.019 496,679 +0.13(+1.84%)
Jun 09, 2009 6.829 7.197 6.754 6.892 720,560 +0.07(+1.01%)
Jun 08, 2009 6.714 6.858 6.702 6.823 498,336 +0.16(+2.42%)
Jun 05, 2009 6.765 6.800 6.524 6.662 335,212 +0.02(+0.35%)
Jun 04, 2009 6.454 6.673 6.454 6.639 423,392 +0.16(+2.40%)
Jun 03, 2009 7.191 7.191 6.328 6.483 999,209 -0.59(-8.36%)
Jun 02, 2009 7.024 7.082 6.771 7.075 702,661 +0.17(+2.48%)
Jun 01, 2009 6.996 7.053 6.823 6.904 709,344 +0.07(+1.01%)
May 29, 2009 6.691 6.863 6.616 6.834 937,641 +0.25(+3.76%)
May 28, 2009 6.616 6.619 6.374 6.587 343,453 +0.02(+0.26%)
May 27, 2009 6.737 6.811 6.570 6.570 383,260 -0.16(-2.31%)
May 26, 2009 6.478 6.886 6.460 6.725 374,738 +0.14(+2.19%)
May 22, 2009 6.840 6.932 6.495 6.581 516,463 -0.18(-2.64%)
May 21, 2009 6.852 6.892 6.495 6.760 402,379 -0.13(-1.92%)
May 20, 2009 6.950 6.950 6.823 6.892 507,063 +0.04(+0.59%)
May 19, 2009 6.834 6.944 6.656 6.852 486,097 +0.06(+0.93%)
May 18, 2009 6.616 6.806 6.512 6.788 458,963 +0.33(+5.08%)
May 15, 2009 6.334 6.529 6.213 6.460 608,799 +0.21(+3.31%)
May 14, 2009 6.046 6.408 6.046 6.253 629,911 +0.13(+2.16%)
May 13, 2009 6.673 6.673 5.936 6.121 792,267 -0.57(-8.47%)
May 12, 2009 6.441 6.801 6.441 6.687 550,963 +0.37(+5.79%)
May 11, 2009 6.727 6.727 6.264 6.321 1,027,137 -0.38(-5.63%)
May 08, 2009 6.550 6.807 6.430 6.699 444,806 +0.15(+2.36%)
May 07, 2009 7.127 7.230 6.430 6.544 837,744 -0.60(-8.40%)
May 06, 2009 7.379 7.396 7.133 7.144 447,818 -0.09(-1.26%)
May 05, 2009 7.310 7.470 7.144 7.236 804,187 +0.25(+3.52%)
May 04, 2009 6.910 7.019 6.887 6.990 819,155 +0.34(+5.16%)
May 01, 2009 7.047 7.139 6.573 6.647 875,723 -0.39(-5.52%)
Apr 30, 2009 7.344 7.653 6.944 7.036 979,970 -0.19(-2.61%)
Apr 29, 2009 6.876 7.430 6.687 7.224 1,394,402 +1.03(+16.61%)
Apr 28, 2009 6.121 6.373 5.984 6.196 492,903 +0.13(+2.17%)
Apr 27, 2009 6.247 6.247 5.996 6.064 450,060 -0.12(-1.94%)
Apr 24, 2009 6.224 6.441 6.173 6.184 409,374 +0.00(+0.00%)
Apr 23, 2009 6.201 6.327 5.761 6.184 805,419 +0.03(+0.56%)
Apr 22, 2009 7.024 7.270 5.956 6.150 1,376,141 -0.87(-12.38%)
Apr 21, 2009 7.024 7.087 6.870 7.019 449,895 +0.02(+0.33%)
Apr 20, 2009 7.293 7.838 6.721 6.996 1,332,801 -0.37(-4.97%)
Apr 17, 2009 6.584 7.424 6.584 7.362 1,456,649 +0.80(+12.20%)
Apr 16, 2009 6.601 6.767 6.430 6.561 738,555 -0.01(-0.09%)
Apr 15, 2009 6.356 6.756 6.350 6.567 605,284 +0.13(+1.95%)
Apr 14, 2009 6.481 6.607 6.333 6.441 463,415 -0.13(-2.00%)
Apr 13, 2009 6.601 6.681 6.487 6.573 390,329 -0.02(-0.26%)
Apr 09, 2009 6.458 6.790 6.441 6.590 458,241 +0.17(+2.58%)
Apr 08, 2009 6.613 6.613 6.298 6.424 268,867 -0.09(-1.40%)
Apr 07, 2009 6.613 6.618 6.401 6.516 406,599 -0.13(-1.89%)
Apr 06, 2009 6.773 6.859 6.601 6.641 435,410 -0.16(-2.35%)
Apr 03, 2009 6.630 6.859 6.504 6.801 368,264 +0.13(+1.97%)
Apr 02, 2009 6.641 6.956 6.596 6.670 929,708 +0.06(+0.86%)
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.