Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,472 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,846 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,733 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,995 +0.13(+2.50%)
Sep 26, 2005 5.190 5.253 5.168 5.253 179,338 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,406 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,171 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,269 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,504 -0.07(-1.45%)
Sep 19, 2005 5.253 5.287 5.115 5.115 158,167 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.253 634,769 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,269 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.333 148,719 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,092 +0.02(+0.32%)
Sep 12, 2005 5.390 5.413 5.298 5.304 147,494 -0.08(-1.49%)
Sep 09, 2005 5.401 5.413 5.344 5.384 104,453 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,725 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.533 105,853 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,514 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,574 +0.00(+0.00%)
Sep 01, 2005 5.430 5.453 5.344 5.395 156,417 -0.05(-0.94%)
Aug 31, 2005 5.344 5.447 5.327 5.447 127,723 +0.07(+1.38%)
Aug 30, 2005 5.435 5.458 5.293 5.373 172,339 -0.09(-1.57%)
Aug 29, 2005 5.373 5.475 5.350 5.458 129,648 +0.04(+0.74%)
Aug 26, 2005 5.544 5.550 5.418 5.418 178,813 -0.10(-1.76%)
Aug 25, 2005 5.510 5.538 5.435 5.515 124,749 +0.02(+0.31%)
Aug 24, 2005 5.481 5.538 5.441 5.498 171,989 +0.01(+0.21%)
Aug 23, 2005 5.595 5.607 5.464 5.487 153,268 -0.06(-1.13%)
Aug 22, 2005 5.475 5.578 5.475 5.550 221,329 +0.13(+2.43%)
Aug 19, 2005 5.350 5.447 5.327 5.418 182,837 +0.07(+1.28%)
Aug 18, 2005 5.470 5.498 5.350 5.350 364,625 -0.15(-2.80%)
Aug 17, 2005 5.533 5.573 5.487 5.504 233,052 -0.02(-0.41%)
Aug 16, 2005 5.590 5.601 5.464 5.527 417,814 -0.07(-1.33%)
Aug 15, 2005 5.647 5.647 5.458 5.601 421,663 -0.03(-0.61%)
Aug 12, 2005 5.704 5.715 5.590 5.635 275,393 -0.05(-0.90%)
Aug 11, 2005 5.778 5.841 5.658 5.687 294,114 -0.07(-1.19%)
Aug 10, 2005 5.618 5.915 5.618 5.755 600,651 +0.11(+2.03%)
Aug 09, 2005 5.658 5.681 5.584 5.641 286,591 -0.05(-0.90%)
Aug 08, 2005 5.801 5.818 5.578 5.693 587,354 -0.07(-1.29%)
Aug 05, 2005 5.870 5.875 5.767 5.767 348,353 -0.08(-1.37%)
Aug 04, 2005 5.841 6.001 5.784 5.847 416,589 +0.01(+0.10%)
Aug 03, 2005 5.784 5.875 5.721 5.841 583,505 +0.00(+0.00%)
Aug 02, 2005 6.173 6.190 5.813 5.841 1,174,534 -0.38(-6.07%)
Aug 01, 2005 6.458 6.516 6.144 6.218 1,639,239 -0.18(-2.77%)
Jul 29, 2005 6.516 6.716 6.156 6.396 5,926,735 +0.65(+11.34%)
Jul 28, 2005 5.253 5.795 5.058 5.744 1,106,123 +0.52(+9.96%)
Jul 27, 2005 5.081 5.235 5.058 5.224 278,717 +0.20(+3.98%)
Jul 26, 2005 4.972 5.087 4.921 5.024 156,417 +0.02(+0.46%)
Jul 25, 2005 5.213 5.218 4.950 5.001 237,951 -0.19(-3.74%)
Jul 22, 2005 5.115 5.195 5.041 5.195 155,018 +0.15(+3.06%)
Jul 21, 2005 5.258 5.298 5.007 5.041 300,763 -0.16(-3.08%)
Jul 20, 2005 5.087 5.287 5.047 5.201 288,865 +0.14(+2.71%)
Jul 19, 2005 5.018 5.075 5.001 5.064 89,931 +0.06(+1.26%)
Jul 18, 2005 5.110 5.115 4.978 5.001 99,554 -0.08(-1.57%)
Jul 15, 2005 4.984 5.087 4.978 5.081 94,830 +0.05(+1.02%)
Jul 14, 2005 4.978 5.075 4.972 5.030 93,955 +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 96,580 -0.03(-0.57%)
Jul 11, 2005 4.967 5.081 4.950 5.058 153,793 +0.07(+1.37%)
Jul 08, 2005 4.847 5.001 4.824 4.990 173,214 +0.11(+2.34%)
Jul 07, 2005 4.824 4.881 4.721 4.875 90,631 +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 69,985 +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.