Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.373 5.521 5.195 5.287 725,891 +0.00(+0.00%)
Nov 29, 2007 5.698 5.698 5.172 5.287 998,765 -0.27(-4.84%)
Nov 28, 2007 5.807 5.807 5.555 5.555 1,305,144 -0.12(-2.11%)
Nov 27, 2007 5.092 5.704 5.030 5.675 1,180,832 +0.56(+10.95%)
Nov 26, 2007 5.355 5.355 5.092 5.115 674,941 -0.24(-4.48%)
Nov 23, 2007 5.070 5.418 5.018 5.355 334,706 +0.29(+5.76%)
Nov 21, 2007 4.687 5.298 4.687 5.064 825,830 +0.27(+5.73%)
Nov 20, 2007 5.058 5.087 4.721 4.790 1,066,581 -0.24(-4.77%)
Nov 19, 2007 4.944 5.047 4.801 5.030 821,106 +0.04(+0.80%)
Nov 16, 2007 4.955 5.075 4.847 4.990 863,098 +0.11(+2.22%)
Nov 15, 2007 5.024 5.024 4.818 4.881 690,408 -0.04(-0.81%)
Nov 14, 2007 5.132 5.132 4.692 4.921 1,144,599 -0.10(-2.05%)
Nov 13, 2007 4.801 5.075 4.721 5.024 1,218,275 +0.24(+5.02%)
Nov 12, 2007 4.578 4.812 4.361 4.784 845,251 +0.21(+4.49%)
Nov 09, 2007 4.361 4.812 4.361 4.578 1,040,284 +0.07(+1.65%)
Nov 08, 2007 4.184 4.538 4.184 4.504 1,216,560 +0.27(+6.49%)
Nov 07, 2007 4.572 4.572 4.127 4.229 1,081,374 -0.31(-6.92%)
Nov 06, 2007 4.429 4.630 4.429 4.544 1,094,645 -0.06(-1.24%)
Nov 05, 2007 4.704 4.818 4.510 4.601 925,290 -0.20(-4.17%)
Nov 02, 2007 4.967 5.001 4.670 4.801 1,546,857 -0.09(-1.87%)
Nov 01, 2007 5.178 5.224 4.858 4.892 1,443,979 -0.45(-8.45%)
Oct 31, 2007 5.430 5.613 5.253 5.344 1,370,669 -0.01(-0.11%)
Oct 30, 2007 5.430 5.492 5.115 5.350 1,539,334 -0.17(-3.01%)
Oct 29, 2007 5.973 6.001 5.515 5.515 1,418,959 -0.53(-8.79%)
Oct 26, 2007 6.173 6.224 5.778 6.047 1,142,515 -0.04(-0.66%)
Oct 25, 2007 8.430 8.430 5.435 6.087 7,343,769 -3.69(-37.72%)
Oct 24, 2007 9.831 9.945 9.408 9.773 305,662 -0.25(-2.45%)
Oct 23, 2007 9.899 10.05 9.853 10.02 199,459 +0.21(+2.10%)
Oct 22, 2007 9.373 10.01 9.373 9.813 496,723 +0.18(+1.84%)
Oct 19, 2007 9.859 10.10 9.602 9.636 507,395 -0.35(-3.49%)
Oct 18, 2007 10.30 10.43 9.933 9.985 419,214 -0.35(-3.43%)
Oct 17, 2007 10.49 10.57 10.28 10.34 348,353 -0.02(-0.17%)
Oct 16, 2007 10.32 10.52 10.29 10.36 314,760 +0.03(+0.28%)
Oct 15, 2007 10.45 10.56 10.20 10.33 420,613 -0.09(-0.82%)
Oct 12, 2007 10.29 10.51 10.29 10.41 211,531 +0.13(+1.22%)
Oct 11, 2007 10.36 10.49 10.21 10.29 348,178 -0.02(-0.17%)
Oct 10, 2007 10.40 10.56 10.30 10.30 353,077 -0.09(-0.88%)
Oct 09, 2007 10.48 10.57 10.33 10.40 368,299 -0.09(-0.87%)
Oct 08, 2007 10.57 10.68 10.46 10.49 305,137 -0.09(-0.86%)
Oct 05, 2007 10.62 10.66 10.49 10.58 348,528 +0.03(+0.33%)
Oct 04, 2007 10.62 10.65 10.44 10.54 319,484 -0.01(-0.11%)
Oct 03, 2007 10.56 10.57 10.43 10.56 273,818 -0.06(-0.54%)
Oct 02, 2007 10.35 10.66 10.30 10.61 414,490 +0.24(+2.31%)
Oct 01, 2007 10.17 10.51 10.17 10.37 531,016 +0.14(+1.34%)
Sep 28, 2007 10.46 10.56 10.18 10.24 227,278 -0.30(-2.82%)
Sep 27, 2007 10.43 10.57 10.29 10.53 178,988 +0.10(+0.99%)
Sep 26, 2007 10.57 10.61 10.29 10.43 344,854 -0.16(-1.51%)
Sep 25, 2007 10.57 10.80 10.52 10.59 408,541 -0.07(-0.70%)
Sep 24, 2007 10.90 11.15 10.58 10.66 504,071 -0.37(-3.37%)
Sep 21, 2007 11.21 11.41 11.04 11.04 760,394 -0.06(-0.52%)
Sep 20, 2007 10.96 11.17 10.52 11.09 581,930 -0.04(-0.36%)
Sep 19, 2007 10.49 11.21 10.37 11.13 908,238 +0.65(+6.16%)
Sep 18, 2007 9.973 10.51 9.916 10.49 614,649 +0.51(+5.16%)
Sep 17, 2007 9.865 10.05 9.751 9.973 481,151 +0.08(+0.81%)
Sep 14, 2007 9.916 9.956 9.631 9.893 443,009 -0.02(-0.23%)
Sep 13, 2007 9.693 10.12 9.419 9.916 906,139 +0.14(+1.40%)
Sep 12, 2007 9.619 9.853 9.568 9.779 540,639 +0.10(+1.00%)
Sep 11, 2007 9.385 9.716 9.362 9.682 323,333 +0.31(+3.29%)
Sep 10, 2007 9.528 9.591 9.190 9.373 380,721 -0.15(-1.62%)
Sep 07, 2007 9.773 9.951 9.013 9.528 526,817 -0.39(-3.92%)
Sep 06, 2007 9.962 10.00 9.773 9.916 447,208 +0.01(+0.12%)
Sep 05, 2007 10.06 10.11 9.865 9.905 757,594 -0.23(-2.31%)
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.