Sturm Ruger & Company (NY: RGR )

41.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,473 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,847 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,736 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,998 +0.13(+2.50%)
Sep 26, 2005 5.190 5.252 5.168 5.252 179,340 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,411 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,173 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,273 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,507 -0.07(-1.45%)
Sep 19, 2005 5.252 5.287 5.115 5.115 158,169 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.252 634,777 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,273 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.332 148,721 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,094 +0.02(+0.32%)
Sep 12, 2005 5.390 5.412 5.298 5.304 147,496 -0.08(-1.49%)
Sep 09, 2005 5.401 5.412 5.344 5.384 104,454 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,726 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.532 105,854 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,519 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,575 +0.00(+0.00%)
Sep 01, 2005 5.430 5.452 5.344 5.395 156,419 -0.05(-0.94%)
Aug 31, 2005 5.344 5.447 5.327 5.447 127,725 +0.07(+1.38%)
Aug 30, 2005 5.435 5.458 5.292 5.372 172,341 -0.09(-1.57%)
Aug 29, 2005 5.372 5.475 5.350 5.458 129,650 +0.04(+0.74%)
Aug 26, 2005 5.544 5.550 5.418 5.418 178,815 -0.10(-1.76%)
Aug 25, 2005 5.510 5.538 5.435 5.515 124,750 +0.02(+0.31%)
Aug 24, 2005 5.481 5.538 5.441 5.498 171,991 +0.01(+0.21%)
Aug 23, 2005 5.595 5.607 5.464 5.487 153,270 -0.06(-1.13%)
Aug 22, 2005 5.475 5.578 5.475 5.550 221,332 +0.13(+2.43%)
Aug 19, 2005 5.350 5.447 5.327 5.418 182,839 +0.07(+1.28%)
Aug 18, 2005 5.470 5.498 5.350 5.350 364,629 -0.15(-2.80%)
Aug 17, 2005 5.532 5.572 5.487 5.504 233,055 -0.02(-0.41%)
Aug 16, 2005 5.590 5.601 5.464 5.527 417,819 -0.07(-1.33%)
Aug 15, 2005 5.647 5.647 5.458 5.601 421,668 -0.03(-0.61%)
Aug 12, 2005 5.704 5.715 5.590 5.635 275,396 -0.05(-0.90%)
Aug 11, 2005 5.778 5.841 5.658 5.687 294,118 -0.07(-1.19%)
Aug 10, 2005 5.618 5.915 5.618 5.755 600,659 +0.11(+2.03%)
Aug 09, 2005 5.658 5.681 5.584 5.641 286,594 -0.05(-0.90%)
Aug 08, 2005 5.801 5.818 5.578 5.693 587,361 -0.07(-1.29%)
Aug 05, 2005 5.870 5.875 5.767 5.767 348,357 -0.08(-1.37%)
Aug 04, 2005 5.841 6.001 5.784 5.847 416,594 +0.01(+0.10%)
Aug 03, 2005 5.784 5.875 5.721 5.841 583,512 +0.00(+0.00%)
Aug 02, 2005 6.173 6.190 5.813 5.841 1,174,548 -0.38(-6.07%)
Aug 01, 2005 6.458 6.516 6.144 6.218 1,639,259 -0.18(-2.77%)
Jul 29, 2005 6.516 6.716 6.155 6.396 5,926,807 +0.65(+11.34%)
Jul 28, 2005 5.252 5.795 5.058 5.744 1,106,136 +0.52(+9.96%)
Jul 27, 2005 5.081 5.235 5.058 5.224 278,721 +0.20(+3.98%)
Jul 26, 2005 4.972 5.087 4.921 5.024 156,419 +0.02(+0.46%)
Jul 25, 2005 5.212 5.218 4.950 5.001 237,954 -0.19(-3.74%)
Jul 22, 2005 5.115 5.195 5.041 5.195 155,020 +0.15(+3.06%)
Jul 21, 2005 5.258 5.298 5.007 5.041 300,767 -0.16(-3.08%)
Jul 20, 2005 5.087 5.287 5.047 5.201 288,869 +0.14(+2.71%)
Jul 19, 2005 5.018 5.075 5.001 5.064 89,932 +0.06(+1.26%)
Jul 18, 2005 5.110 5.115 4.978 5.001 99,555 -0.08(-1.57%)
Jul 15, 2005 4.984 5.087 4.978 5.081 94,831 +0.05(+1.02%)
Jul 14, 2005 4.978 5.075 4.972 5.030 93,956 +0.01(+0.11%)
Jul 13, 2005 5.001 5.092 5.001 5.024 58,088 -0.01(-0.11%)
Jul 12, 2005 5.087 5.087 4.950 5.030 96,581 -0.03(-0.57%)
Jul 11, 2005 4.967 5.081 4.950 5.058 153,795 +0.07(+1.37%)
Jul 08, 2005 4.847 5.001 4.824 4.990 173,216 +0.11(+2.34%)
Jul 07, 2005 4.824 4.881 4.721 4.875 90,632 +0.02(+0.47%)
Jul 06, 2005 4.892 4.892 4.812 4.852 62,812 -0.04(-0.82%)
Jul 05, 2005 4.818 4.892 4.778 4.892 69,986 +0.07(+1.54%)
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.