Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2005 | 3.545 | 3.648 | 3.540 | 3.594 | 205,673 | +0.05(+1.38%) |
| Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,462 | -0.11(-2.98%) |
| Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,345 | -0.07(-1.76%) |
| Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,687 | +0.02(+0.59%) |
| Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,989 | +0.15(+4.30%) |
| Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,429 | -0.19(-4.96%) |
| Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,980 | +0.17(+4.90%) |
| Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,215 | -0.16(-4.39%) |
| Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,654 | +0.07(+1.94%) |
| Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.648 | 166,926 | +0.09(+2.60%) |
| Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,940 | -0.01(-0.31%) |
| Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,040 | -0.12(-3.25%) |
| Apr 13, 2005 | 3.648 | 3.730 | 3.632 | 3.687 | 125,240 | +0.02(+0.59%) |
| Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,091 | +0.12(+3.38%) |
| Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,915 | -0.07(-1.81%) |
| Apr 08, 2005 | 3.681 | 3.741 | 3.599 | 3.610 | 121,016 | -0.11(-2.93%) |
| Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,365 | +0.10(+2.71%) |
| Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,349 | -0.10(-2.78%) |
| Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,931 | +0.02(+0.44%) |
| Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,671 | +0.03(+0.74%) |
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.