Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2007 | 8.516 | 8.581 | 8.467 | 8.483 | 335,905 | -0.06(-0.70%) |
| Jun 28, 2007 | 8.450 | 8.636 | 8.450 | 8.543 | 419,333 | +0.11(+1.36%) |
| Jun 27, 2007 | 8.215 | 8.472 | 8.171 | 8.428 | 445,313 | +0.20(+2.46%) |
| Jun 26, 2007 | 8.007 | 8.308 | 7.893 | 8.226 | 503,126 | +0.25(+3.15%) |
| Jun 25, 2007 | 7.958 | 8.073 | 7.827 | 7.975 | 469,646 | +0.02(+0.21%) |
| Jun 22, 2007 | 8.160 | 8.204 | 7.854 | 7.958 | 2,119,902 | -0.24(-2.93%) |
| Jun 21, 2007 | 8.188 | 8.232 | 8.062 | 8.199 | 265,833 | +0.01(+0.13%) |
| Jun 20, 2007 | 8.324 | 8.324 | 8.095 | 8.188 | 270,407 | -0.09(-1.12%) |
| Jun 19, 2007 | 8.188 | 8.412 | 8.040 | 8.281 | 290,715 | +0.13(+1.54%) |
| Jun 18, 2007 | 8.188 | 8.303 | 8.073 | 8.155 | 207,654 | +0.01(+0.07%) |
| Jun 15, 2007 | 8.100 | 8.199 | 7.969 | 8.150 | 303,339 | +0.07(+0.88%) |
| Jun 14, 2007 | 7.854 | 8.078 | 7.816 | 8.078 | 186,431 | +0.17(+2.21%) |
| Jun 13, 2007 | 7.838 | 8.007 | 7.679 | 7.904 | 183,504 | +0.11(+1.40%) |
| Jun 12, 2007 | 7.833 | 7.898 | 7.658 | 7.794 | 218,814 | -0.07(-0.90%) |
| Jun 11, 2007 | 7.838 | 7.909 | 7.740 | 7.865 | 161,887 | +0.09(+1.20%) |
| Jun 08, 2007 | 7.761 | 7.882 | 7.751 | 7.772 | 123,128 | -0.02(-0.28%) |
| Jun 07, 2007 | 7.958 | 7.996 | 7.767 | 7.794 | 207,654 | -0.16(-2.06%) |
| Jun 06, 2007 | 7.800 | 7.975 | 7.669 | 7.958 | 317,610 | +0.13(+1.60%) |
| Jun 05, 2007 | 7.986 | 8.040 | 7.723 | 7.833 | 248,819 | -0.20(-2.52%) |
| Jun 04, 2007 | 7.674 | 8.073 | 7.652 | 8.035 | 493,064 | +0.36(+4.70%) |
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.