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 (%)
Dec 31, 2008 3.464 3.515 3.406 3.412 203,729 -0.09(-2.61%)
Dec 30, 2008 3.521 3.606 3.372 3.504 414,764 -0.05(-1.29%)
Dec 29, 2008 3.515 3.555 3.401 3.549 283,228 +0.01(+0.32%)
Dec 26, 2008 3.361 3.538 3.361 3.538 54,392 +0.17(+5.09%)
Dec 24, 2008 3.458 3.475 3.355 3.366 58,850 -0.13(-3.60%)
Dec 23, 2008 3.658 3.709 3.481 3.492 105,970 -0.15(-4.08%)
Dec 22, 2008 3.898 3.898 3.578 3.641 77,127 -0.30(-7.55%)
Dec 19, 2008 4.087 4.087 3.841 3.938 89,921 -0.13(-3.23%)
Dec 18, 2008 3.949 4.069 3.870 4.069 144,058 +0.13(+3.19%)
Dec 17, 2008 3.818 3.995 3.818 3.944 93,021 +0.06(+1.47%)
Dec 16, 2008 3.989 3.989 3.852 3.887 72,148 -0.05(-1.16%)
Dec 15, 2008 3.898 3.972 3.778 3.932 101,878 +0.08(+2.08%)
Dec 12, 2008 3.784 3.967 3.755 3.852 134,998 +0.01(+0.30%)
Dec 11, 2008 3.675 3.881 3.675 3.841 114,545 +0.17(+4.67%)
Dec 10, 2008 3.692 3.755 3.549 3.669 44,276 -0.04(-1.08%)
Dec 09, 2008 3.778 3.858 3.645 3.709 124,221 -0.06(-1.67%)
Dec 08, 2008 3.806 3.869 3.504 3.772 93,674 +0.07(+2.01%)
Dec 05, 2008 3.584 3.715 3.452 3.698 180,141 +0.04(+1.09%)
Dec 04, 2008 3.681 3.858 3.589 3.658 143,419 +0.02(+0.47%)
Dec 03, 2008 3.555 3.646 3.439 3.641 97,577 +0.19(+5.46%)
Dec 02, 2008 3.258 3.515 3.258 3.452 117,700 +0.22(+6.71%)
Dec 01, 2008 3.372 3.486 3.212 3.235 150,113 -0.14(-4.23%)
Nov 28, 2008 3.001 3.378 2.949 3.378 100,810 +0.38(+12.79%)
Nov 26, 2008 3.018 3.086 2.978 2.995 74,504 +0.03(+0.96%)
Nov 25, 2008 3.081 3.081 2.869 2.966 70,001 -0.03(-1.14%)
Nov 24, 2008 3.041 3.086 2.892 3.001 135,726 +0.04(+1.35%)
Nov 21, 2008 2.589 2.961 2.492 2.961 203,187 +0.38(+14.60%)
Nov 20, 2008 2.955 2.955 2.583 2.583 167,503 -0.33(-11.37%)
Nov 19, 2008 3.155 3.155 2.915 2.915 109,184 -0.20(-6.42%)
Nov 18, 2008 3.229 3.338 3.029 3.115 125,356 -0.06(-1.80%)
Nov 17, 2008 3.464 3.464 3.155 3.172 109,336 -0.17(-4.97%)
Nov 14, 2008 3.412 3.566 3.338 3.338 0 -0.04(-1.18%)
Nov 13, 2008 3.224 3.412 3.138 3.378 135,361 +0.15(+4.79%)
Nov 12, 2008 3.646 3.646 3.224 3.224 291,465 -0.41(-11.18%)
Nov 11, 2008 3.864 3.864 3.612 3.629 143,698 -0.23(-6.06%)
Nov 10, 2008 3.766 3.921 3.704 3.864 214,710 +0.19(+5.30%)
Nov 07, 2008 3.829 3.887 3.669 3.669 126,539 -0.14(-3.60%)
Nov 06, 2008 3.984 4.001 3.372 3.806 242,834 -0.21(-5.26%)
Nov 05, 2008 3.978 4.161 3.944 4.018 205,689 -0.01(-0.14%)
Nov 04, 2008 4.207 4.207 4.001 4.024 216,227 -0.09(-2.09%)
Nov 03, 2008 4.069 4.252 4.007 4.109 271,022 +0.02(+0.56%)
Oct 31, 2008 3.658 4.087 3.618 4.087 249,864 +0.48(+13.31%)
Oct 30, 2008 3.841 3.841 3.486 3.606 336,359 -0.31(-7.88%)
Oct 29, 2008 3.766 3.949 3.732 3.915 169,676 +0.15(+3.95%)
Oct 28, 2008 3.732 3.772 3.578 3.766 142,149 +0.08(+2.17%)
Oct 27, 2008 3.744 3.789 3.686 3.686 129,011 -0.03(-0.77%)
Oct 24, 2008 3.749 3.944 3.715 3.715 91,382 -0.14(-3.70%)
Oct 23, 2008 3.829 3.972 3.789 3.858 119,225 -0.01(-0.15%)
Oct 22, 2008 3.989 4.029 3.835 3.864 80,100 -0.11(-2.73%)
Oct 21, 2008 4.012 4.012 3.921 3.972 79,180 -0.07(-1.84%)
Oct 20, 2008 3.909 4.047 3.881 4.047 126,899 +0.09(+2.16%)
Oct 17, 2008 3.858 4.058 3.858 3.961 131,623 +0.01(+0.29%)
Oct 16, 2008 3.795 4.047 3.795 3.949 201,763 +0.13(+3.44%)
Oct 15, 2008 3.978 4.018 3.818 3.818 162,244 -0.11(-2.77%)
Oct 14, 2008 4.041 4.052 3.927 3.927 174,568 -0.10(-2.41%)
Oct 13, 2008 3.801 4.024 3.801 4.024 178,185 +0.31(+8.47%)
Oct 10, 2008 3.664 3.904 3.429 3.709 332,829 +0.02(+0.62%)
Oct 09, 2008 3.932 3.967 3.686 3.686 218,250 -0.21(-5.43%)
Oct 08, 2008 3.818 4.087 3.784 3.898 242,575 -0.02(-0.58%)
Oct 07, 2008 3.669 3.921 3.669 3.921 245,409 +0.28(+7.69%)
Oct 06, 2008 3.898 3.898 3.412 3.641 375,536 -0.26(-6.60%)
Oct 03, 2008 4.007 4.035 3.892 3.898 0 -0.05(-1.30%)
Oct 02, 2008 4.029 4.029 3.921 3.949 141,678 -0.11(-2.68%)
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.