Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 7.078 | 7.215 | 6.969 | 7.073 | 423,744 | +0.02(+0.23%) |
| Sep 29, 2009 | 6.980 | 7.106 | 6.980 | 7.056 | 238,122 | +0.08(+1.10%) |
| Sep 28, 2009 | 7.166 | 7.188 | 6.969 | 6.980 | 313,502 | -0.12(-1.69%) |
| Sep 25, 2009 | 7.089 | 7.155 | 6.974 | 7.100 | 259,926 | +0.04(+0.62%) |
| Sep 24, 2009 | 7.084 | 7.171 | 6.969 | 7.056 | 337,312 | -0.01(-0.15%) |
| Sep 23, 2009 | 7.270 | 7.270 | 6.985 | 7.067 | 293,795 | -0.02(-0.23%) |
| Sep 22, 2009 | 7.122 | 7.215 | 7.046 | 7.084 | 516,778 | -0.03(-0.38%) |
| Sep 21, 2009 | 7.013 | 7.188 | 6.985 | 7.111 | 212,327 | -0.07(-0.99%) |
| Sep 18, 2009 | 7.133 | 7.242 | 6.996 | 7.182 | 783,401 | +0.05(+0.69%) |
| Sep 17, 2009 | 6.882 | 7.149 | 6.832 | 7.133 | 398,883 | +0.31(+4.57%) |
| Sep 16, 2009 | 6.942 | 6.996 | 6.756 | 6.821 | 329,829 | -0.09(-1.27%) |
| Sep 15, 2009 | 6.892 | 7.062 | 6.690 | 6.909 | 735,072 | +0.22(+3.27%) |
| Sep 14, 2009 | 6.679 | 6.718 | 6.565 | 6.690 | 214,192 | -0.03(-0.49%) |
| Sep 11, 2009 | 6.996 | 7.046 | 6.668 | 6.723 | 253,989 | -0.24(-3.38%) |
| Sep 10, 2009 | 7.117 | 7.133 | 6.641 | 6.958 | 493,354 | +0.09(+1.27%) |
| Sep 09, 2009 | 6.860 | 6.991 | 6.832 | 6.871 | 259,420 | -0.01(-0.08%) |
| Sep 08, 2009 | 7.248 | 7.330 | 6.794 | 6.876 | 504,673 | -0.26(-3.68%) |
| Sep 04, 2009 | 7.144 | 7.182 | 6.876 | 7.138 | 327,251 | +0.12(+1.71%) |
| Sep 03, 2009 | 6.821 | 7.073 | 6.739 | 7.018 | 265,711 | +0.22(+3.30%) |
| Sep 02, 2009 | 7.067 | 7.100 | 6.772 | 6.794 | 425,021 | -0.31(-4.38%) |
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.
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.