Sturm Ruger & Company (NY: RGR )

41.98 +0.52 (+1.24%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.430 5.613 5.253 5.344 1,370,669 -0.01(-0.11%)
Oct 30, 2007 5.430 5.492 5.115 5.350 1,539,334 -0.17(-3.01%)
Oct 29, 2007 5.973 6.001 5.515 5.515 1,418,959 -0.53(-8.79%)
Oct 26, 2007 6.173 6.224 5.778 6.047 1,142,515 -0.04(-0.66%)
Oct 25, 2007 8.430 8.430 5.435 6.087 7,343,769 -3.69(-37.72%)
Oct 24, 2007 9.831 9.945 9.408 9.773 305,662 -0.25(-2.45%)
Oct 23, 2007 9.899 10.05 9.853 10.02 199,459 +0.21(+2.10%)
Oct 22, 2007 9.373 10.01 9.373 9.813 496,723 +0.18(+1.84%)
Oct 19, 2007 9.859 10.10 9.602 9.636 507,395 -0.35(-3.49%)
Oct 18, 2007 10.30 10.43 9.933 9.985 419,214 -0.35(-3.43%)
Oct 17, 2007 10.49 10.57 10.28 10.34 348,353 -0.02(-0.17%)
Oct 16, 2007 10.32 10.52 10.29 10.36 314,760 +0.03(+0.28%)
Oct 15, 2007 10.45 10.56 10.20 10.33 420,613 -0.09(-0.82%)
Oct 12, 2007 10.29 10.51 10.29 10.41 211,531 +0.13(+1.22%)
Oct 11, 2007 10.36 10.49 10.21 10.29 348,178 -0.02(-0.17%)
Oct 10, 2007 10.40 10.56 10.30 10.30 353,077 -0.09(-0.88%)
Oct 09, 2007 10.48 10.57 10.33 10.40 368,299 -0.09(-0.87%)
Oct 08, 2007 10.57 10.68 10.46 10.49 305,137 -0.09(-0.86%)
Oct 05, 2007 10.62 10.66 10.49 10.58 348,528 +0.03(+0.33%)
Oct 04, 2007 10.62 10.65 10.44 10.54 319,484 -0.01(-0.11%)
Oct 03, 2007 10.56 10.57 10.43 10.56 273,818 -0.06(-0.54%)
Oct 02, 2007 10.35 10.66 10.30 10.61 414,490 +0.24(+2.31%)
Oct 01, 2007 10.17 10.51 10.17 10.37 531,016 +0.14(+1.34%)
Sep 28, 2007 10.46 10.56 10.18 10.24 227,278 -0.30(-2.82%)
Sep 27, 2007 10.43 10.57 10.29 10.53 178,988 +0.10(+0.99%)
Sep 26, 2007 10.57 10.61 10.29 10.43 344,854 -0.16(-1.51%)
Sep 25, 2007 10.57 10.80 10.52 10.59 408,541 -0.07(-0.70%)
Sep 24, 2007 10.90 11.15 10.58 10.66 504,071 -0.37(-3.37%)
Sep 21, 2007 11.21 11.41 11.04 11.04 760,394 -0.06(-0.52%)
Sep 20, 2007 10.96 11.17 10.52 11.09 581,930 -0.04(-0.36%)
Sep 19, 2007 10.49 11.21 10.37 11.13 908,238 +0.65(+6.16%)
Sep 18, 2007 9.973 10.51 9.916 10.49 614,649 +0.51(+5.16%)
Sep 17, 2007 9.865 10.05 9.751 9.973 481,151 +0.08(+0.81%)
Sep 14, 2007 9.916 9.956 9.631 9.893 443,009 -0.02(-0.23%)
Sep 13, 2007 9.693 10.12 9.419 9.916 906,139 +0.14(+1.40%)
Sep 12, 2007 9.619 9.853 9.568 9.779 540,639 +0.10(+1.00%)
Sep 11, 2007 9.385 9.716 9.362 9.682 323,333 +0.31(+3.29%)
Sep 10, 2007 9.528 9.591 9.190 9.373 380,721 -0.15(-1.62%)
Sep 07, 2007 9.773 9.951 9.013 9.528 526,817 -0.39(-3.92%)
Sep 06, 2007 9.962 10.00 9.773 9.916 447,208 +0.01(+0.12%)
Sep 05, 2007 10.06 10.11 9.865 9.905 757,594 -0.23(-2.31%)
Sep 04, 2007 10.29 10.43 9.911 10.14 569,333 -0.29(-2.74%)
Aug 31, 2007 10.81 10.87 10.37 10.43 383,171 -0.37(-3.39%)
Aug 30, 2007 10.45 10.85 10.45 10.79 445,808 +0.18(+1.67%)
Aug 29, 2007 10.52 10.70 10.35 10.61 617,623 +0.22(+2.09%)
Aug 28, 2007 10.43 10.56 10.22 10.40 495,148 -0.29(-2.73%)
Aug 27, 2007 10.86 11.13 10.65 10.69 401,542 -0.36(-3.26%)
Aug 24, 2007 10.76 11.06 10.63 11.05 343,454 +0.24(+2.22%)
Aug 23, 2007 10.56 10.92 10.49 10.81 479,926 +0.35(+3.39%)
Aug 22, 2007 10.29 11.03 10.23 10.45 956,179 +0.20(+1.95%)
Aug 21, 2007 9.951 10.29 9.888 10.25 362,525 +0.23(+2.34%)
Aug 20, 2007 9.859 10.17 9.779 10.02 474,502 +0.11(+1.15%)
Aug 17, 2007 10.25 10.57 9.882 9.905 692,333 -0.35(-3.40%)
Aug 16, 2007 9.791 10.25 9.722 10.25 800,810 +0.42(+4.24%)
Aug 15, 2007 9.756 10.16 9.716 9.836 609,924 +0.01(+0.12%)
Aug 14, 2007 9.848 10.33 9.739 9.825 933,608 -0.02(-0.17%)
Aug 13, 2007 9.688 10.57 9.573 9.842 1,289,835 +0.26(+2.68%)
Aug 10, 2007 8.127 10.36 8.105 9.585 2,602,766 +1.27(+15.26%)
Aug 09, 2007 8.802 9.076 7.922 8.316 3,619,133 -1.24(-12.98%)
Aug 08, 2007 12.81 12.86 9.190 9.556 2,779,046 -3.17(-24.89%)
Aug 07, 2007 12.56 12.91 11.97 12.72 1,057,833 +0.21(+1.69%)
Aug 06, 2007 11.68 12.55 11.65 12.51 1,051,709 +0.82(+6.99%)
Aug 03, 2007 11.97 12.04 11.65 11.69 618,148 -0.18(-1.54%)
Aug 02, 2007 11.67 12.22 11.60 11.88 862,923 +0.23(+2.01%)
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.