Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,394 | +0.05(+1.24%) |
| Oct 28, 2005 | 4.002 | 4.035 | 3.883 | 3.943 | 653,380 | -0.06(-1.50%) |
| Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.002 | 701,126 | -0.25(-5.89%) |
| Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,125 | -0.16(-3.70%) |
| Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,912 | -0.26(-5.59%) |
| Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,075 | -0.14(-2.94%) |
| Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,044 | -0.09(-1.78%) |
| Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,155 | +0.09(+1.81%) |
| Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,924 | +0.14(+2.91%) |
| Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,664 | -0.10(-2.05%) |
| Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,833 | -0.03(-0.68%) |
| Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,980 | +0.07(+1.38%) |
| Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.748 | 228,811 | +0.17(+3.81%) |
| Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,329 | -0.16(-3.34%) |
| Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,858 | -0.15(-3.12%) |
| Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,031 | +0.11(+2.40%) |
| Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,185 | +0.06(+1.27%) |
| Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,637 | -0.04(-0.92%) |
| Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,706 | -0.11(-2.35%) |
| Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,833 | -0.14(-2.83%) |
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.