Sturm Ruger & Company (NY: RGR )

43.07 +0.14 (+0.33%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.629 4.672 4.471 4.509 712,176 -0.08(-1.78%)
Dec 28, 2007 4.939 5.037 4.591 4.591 495,775 -0.35(-7.06%)
Dec 27, 2007 5.293 5.364 4.928 4.939 366,138 -0.35(-6.69%)
Dec 26, 2007 5.097 5.424 5.043 5.293 486,816 +0.33(+6.58%)
Dec 24, 2007 4.874 4.994 4.857 4.966 143,675 +0.11(+2.36%)
Dec 21, 2007 4.645 4.874 4.612 4.852 645,292 +0.30(+6.71%)
Dec 20, 2007 4.623 4.623 4.307 4.547 620,134 +0.01(+0.12%)
Dec 19, 2007 4.667 4.710 4.449 4.542 386,184 -0.14(-3.02%)
Dec 18, 2007 4.542 4.683 4.367 4.683 434,847 +0.18(+3.99%)
Dec 17, 2007 4.487 4.710 4.465 4.503 443,845 -0.01(-0.12%)
Dec 14, 2007 4.536 4.661 4.460 4.509 277,839 -0.04(-0.84%)
Dec 13, 2007 4.487 4.596 4.438 4.547 243,683 +0.03(+0.60%)
Dec 12, 2007 4.618 4.656 4.438 4.520 540,793 +0.03(+0.73%)
Dec 11, 2007 4.661 4.732 4.471 4.487 557,884 -0.16(-3.40%)
Dec 10, 2007 4.574 4.656 4.574 4.645 388,681 +0.13(+2.77%)
Dec 07, 2007 4.493 4.607 4.275 4.520 1,099,954 -0.08(-1.66%)
Dec 06, 2007 4.542 4.602 4.493 4.596 627,113 +0.05(+1.08%)
Dec 05, 2007 4.694 4.694 4.476 4.547 589,100 +0.02(+0.36%)
Dec 04, 2007 4.765 4.792 4.514 4.531 585,831 -0.24(-5.02%)
Dec 03, 2007 5.201 5.201 4.765 4.770 568,948 -0.27(-5.30%)
Nov 30, 2007 5.119 5.260 4.950 5.037 761,864 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,261 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,824 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,351 +0.53(+10.95%)
Nov 26, 2007 5.103 5.103 4.852 4.874 708,389 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.103 351,293 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,756 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,438 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,798 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,870 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.651 724,623 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,322 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,649 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,139 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,837 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,849 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,964 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,893 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,145 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,515 -0.09(-1.87%)
Nov 01, 2007 4.934 4.977 4.629 4.661 1,515,538 -0.43(-8.45%)
Oct 31, 2007 5.173 5.348 5.005 5.092 1,438,595 -0.01(-0.11%)
Oct 30, 2007 5.173 5.233 4.874 5.097 1,615,619 -0.16(-3.01%)
Oct 29, 2007 5.691 5.718 5.255 5.255 1,489,278 -0.51(-8.79%)
Oct 26, 2007 5.881 5.930 5.505 5.761 1,199,135 -0.04(-0.66%)
Oct 25, 2007 8.032 8.032 5.179 5.800 7,707,705 -3.51(-37.72%)
Oct 24, 2007 9.366 9.475 8.963 9.312 320,810 -0.23(-2.45%)
Oct 23, 2007 9.432 9.573 9.388 9.546 209,343 +0.20(+2.10%)
Oct 22, 2007 8.931 9.535 8.931 9.350 521,339 +0.17(+1.84%)
Oct 19, 2007 9.394 9.628 9.149 9.181 532,541 -0.33(-3.49%)
Oct 18, 2007 9.813 9.938 9.464 9.513 439,989 -0.34(-3.43%)
Oct 17, 2007 9.993 10.07 9.797 9.851 365,617 -0.02(-0.17%)
Oct 16, 2007 9.829 10.02 9.808 9.867 330,359 +0.03(+0.28%)
Oct 15, 2007 9.960 10.06 9.720 9.840 441,458 -0.08(-0.82%)
Oct 12, 2007 9.802 10.01 9.802 9.922 222,014 +0.12(+1.22%)
Oct 11, 2007 9.867 9.993 9.726 9.802 365,433 -0.02(-0.17%)
Oct 10, 2007 9.906 10.06 9.813 9.818 370,575 -0.09(-0.88%)
Oct 09, 2007 9.987 10.07 9.846 9.906 386,551 -0.09(-0.87%)
Oct 08, 2007 10.07 10.18 9.971 9.993 320,259 -0.09(-0.86%)
Oct 05, 2007 10.12 10.16 9.993 10.08 365,800 +0.03(+0.33%)
Oct 04, 2007 10.12 10.15 9.949 10.05 335,317 -0.01(-0.11%)
Oct 03, 2007 10.06 10.07 9.938 10.06 287,388 -0.05(-0.54%)
Oct 02, 2007 9.862 10.16 9.818 10.11 435,030 +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.