Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2005 | 5.111 | 5.132 | 5.001 | 5.029 | 142,705 | -0.11(-2.23%) |
| Sep 29, 2005 | 5.029 | 5.165 | 5.029 | 5.143 | 147,278 | +0.14(+2.73%) |
| Sep 28, 2005 | 5.149 | 5.149 | 4.936 | 5.007 | 210,947 | -0.14(-2.76%) |
| Sep 27, 2005 | 5.056 | 5.187 | 4.952 | 5.149 | 279,189 | +0.13(+2.50%) |
| Sep 26, 2005 | 4.963 | 5.023 | 4.942 | 5.023 | 187,529 | +0.16(+3.37%) |
| Sep 23, 2005 | 4.859 | 4.919 | 4.783 | 4.859 | 479,342 | +0.08(+1.72%) |
| Sep 22, 2005 | 4.783 | 4.865 | 4.755 | 4.777 | 143,436 | -0.03(-0.68%) |
| Sep 21, 2005 | 4.783 | 4.903 | 4.690 | 4.810 | 281,568 | -0.01(-0.23%) |
| Sep 20, 2005 | 4.892 | 5.001 | 4.810 | 4.821 | 231,621 | -0.07(-1.45%) |
| Sep 19, 2005 | 5.023 | 5.056 | 4.892 | 4.892 | 165,391 | -0.13(-2.61%) |
| Sep 16, 2005 | 4.837 | 5.050 | 4.792 | 5.023 | 663,761 | +0.22(+4.55%) |
| Sep 15, 2005 | 5.111 | 5.111 | 4.783 | 4.804 | 281,568 | -0.30(-5.79%) |
| Sep 14, 2005 | 5.089 | 5.132 | 5.056 | 5.100 | 155,511 | +0.01(+0.21%) |
| Sep 13, 2005 | 5.083 | 5.143 | 5.039 | 5.089 | 167,404 | +0.02(+0.32%) |
| Sep 12, 2005 | 5.154 | 5.176 | 5.067 | 5.072 | 154,231 | -0.08(-1.49%) |
| Sep 09, 2005 | 5.165 | 5.176 | 5.111 | 5.149 | 109,224 | -0.02(-0.32%) |
| Sep 08, 2005 | 5.247 | 5.247 | 5.154 | 5.165 | 126,239 | -0.13(-2.38%) |
| Sep 07, 2005 | 5.428 | 5.433 | 5.285 | 5.291 | 110,687 | -0.12(-2.22%) |
| Sep 06, 2005 | 5.160 | 5.411 | 5.154 | 5.411 | 437,628 | +0.25(+4.87%) |
| Sep 02, 2005 | 5.154 | 5.193 | 5.094 | 5.160 | 130,264 | +0.00(+0.00%) |
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.