Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.835 4.001 3.835 3.967 123,412 +0.14(+3.58%)
Sep 29, 2008 3.944 4.121 3.766 3.829 228,776 -0.17(-4.29%)
Sep 26, 2008 3.944 4.069 3.944 4.001 0 +0.04(+1.01%)
Sep 25, 2008 3.927 4.018 3.915 3.961 129,333 +0.03(+0.73%)
Sep 24, 2008 3.944 4.052 3.932 3.932 132,127 -0.07(-1.71%)
Sep 23, 2008 3.887 4.144 3.887 4.001 219,179 +0.08(+2.04%)
Sep 22, 2008 3.967 3.984 3.858 3.921 190,952 -0.05(-1.15%)
Sep 19, 2008 4.550 4.550 3.967 3.967 0 -0.26(-6.09%)
Sep 18, 2008 4.167 4.287 4.024 4.224 330,507 +0.16(+3.94%)
Sep 17, 2008 3.938 4.218 3.938 4.064 258,154 +0.00(+0.00%)
Sep 16, 2008 3.869 4.064 3.852 4.064 213,036 +0.19(+4.87%)
Sep 15, 2008 3.967 4.024 3.869 3.875 149,995 -0.13(-3.14%)
Sep 12, 2008 3.938 4.052 3.927 4.001 149,673 -0.03(-0.71%)
Sep 11, 2008 3.944 4.029 3.944 4.029 173,046 +0.04(+1.00%)
Sep 10, 2008 4.109 4.109 3.978 3.989 158,919 -0.05(-1.13%)
Sep 09, 2008 4.389 4.389 4.035 4.035 265,686 -0.34(-7.71%)
Sep 08, 2008 4.355 4.395 4.269 4.372 198,568 +0.13(+3.10%)
Sep 05, 2008 4.195 4.309 4.144 4.241 0 +0.08(+1.92%)
Sep 04, 2008 4.212 4.304 4.149 4.161 194,868 -0.03(-0.82%)
Sep 03, 2008 4.178 4.287 4.178 4.195 165,698 -0.01(-0.14%)
Sep 02, 2008 4.218 4.258 4.178 4.201 136,363 +0.03(+0.68%)
Aug 29, 2008 4.167 4.201 4.115 4.172 0 +0.01(+0.27%)
Aug 28, 2008 4.092 4.199 4.064 4.161 126,632 +0.06(+1.53%)
Aug 27, 2008 4.012 4.138 4.012 4.098 165,645 +0.07(+1.85%)
Aug 26, 2008 4.087 4.138 4.007 4.024 188,418 -0.11(-2.63%)
Aug 25, 2008 4.064 4.132 3.978 4.132 260,614 +0.03(+0.84%)
Aug 22, 2008 4.092 4.127 3.995 4.098 0 +0.02(+0.56%)
Aug 21, 2008 4.018 4.138 4.018 4.075 151,300 +0.05(+1.28%)
Aug 20, 2008 4.001 4.138 3.961 4.024 250,343 -0.02(-0.56%)
Aug 19, 2008 3.904 4.087 3.875 4.047 262,587 +0.09(+2.16%)
Aug 18, 2008 4.029 4.138 3.955 3.961 475,263 -0.01(-0.29%)
Aug 15, 2008 3.989 4.047 3.921 3.972 0 -0.05(-1.28%)
Aug 14, 2008 3.972 4.052 3.927 4.024 358,314 +0.06(+1.44%)
Aug 13, 2008 3.846 4.012 3.846 3.967 363,972 +0.12(+3.12%)
Aug 12, 2008 3.789 3.932 3.766 3.846 381,937 +0.09(+2.28%)
Aug 11, 2008 3.704 3.824 3.555 3.761 492,671 +0.10(+2.81%)
Aug 08, 2008 3.549 3.698 3.549 3.658 562,584 +0.10(+2.89%)
Aug 07, 2008 3.464 3.629 3.464 3.555 315,985 +0.07(+2.13%)
Aug 06, 2008 3.435 3.544 3.429 3.481 268,482 -0.01(-0.16%)
Aug 05, 2008 3.389 3.535 3.366 3.486 362,313 +0.07(+2.01%)
Aug 04, 2008 3.481 3.481 3.366 3.418 270,589 -0.01(-0.33%)
Aug 01, 2008 3.452 3.486 3.395 3.429 298,835 -0.03(-0.83%)
Jul 31, 2008 3.384 3.544 3.384 3.458 333,705 +0.10(+2.89%)
Jul 30, 2008 3.338 3.446 3.281 3.361 419,962 +0.03(+1.03%)
Jul 29, 2008 3.326 3.355 3.212 3.326 369,900 +0.12(+3.74%)
Jul 28, 2008 3.378 3.395 3.206 3.206 590,005 -0.14(-4.27%)
Jul 25, 2008 3.406 3.538 3.344 3.349 888,919 +0.05(+1.38%)
Jul 24, 2008 3.806 3.841 3.201 3.304 1,708,874 -1.18(-26.28%)
Jul 23, 2008 4.287 4.481 4.229 4.481 424,288 +0.19(+4.53%)
Jul 22, 2008 4.087 4.309 4.029 4.287 384,607 +0.22(+5.49%)
Jul 21, 2008 4.001 4.087 4.001 4.064 179,352 +0.05(+1.28%)
Jul 18, 2008 4.058 4.087 3.915 4.012 150,105 -0.05(-1.13%)
Jul 17, 2008 3.829 4.058 3.761 4.058 372,899 +0.22(+5.65%)
Jul 16, 2008 3.709 3.841 3.658 3.841 174,948 +0.14(+3.86%)
Jul 15, 2008 3.658 3.772 3.601 3.698 169,158 +0.05(+1.25%)
Jul 14, 2008 3.686 3.726 3.601 3.652 216,885 +0.03(+0.79%)
Jul 11, 2008 3.629 3.669 3.561 3.624 322,688 -0.07(-1.86%)
Jul 10, 2008 3.806 3.841 3.589 3.692 481,985 -0.15(-4.01%)
Jul 09, 2008 3.892 3.909 3.835 3.846 128,787 -0.06(-1.46%)
Jul 08, 2008 3.829 3.932 3.761 3.904 283,007 +0.05(+1.34%)
Jul 07, 2008 3.978 4.012 3.829 3.852 336,442 -0.08(-2.03%)
Jul 04, 2008 3.938 4.001 3.915 3.932 235,447 +0.00(+0.00%)
Jul 03, 2008 3.938 4.001 3.915 3.932 235,447 -0.04(-1.01%)
Jul 02, 2008 4.001 4.047 3.932 3.972 390,191 -0.06(-1.42%)
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.