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 (%)
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%)
Jul 01, 2008 4.001 4.052 3.915 4.029 572,375 -0.01(-0.14%)
Jun 30, 2008 4.195 4.247 4.012 4.035 366,471 -0.11(-2.75%)
Jun 27, 2008 4.201 4.304 4.092 4.149 3,591,063 -0.03(-0.68%)
Jun 26, 2008 4.161 4.372 4.115 4.178 1,069,930 -0.01(-0.14%)
Jun 25, 2008 4.132 4.184 4.132 4.184 420,629 +0.05(+1.24%)
Jun 24, 2008 4.035 4.155 4.029 4.132 271,038 +0.07(+1.83%)
Jun 23, 2008 4.035 4.115 3.972 4.058 254,656 +0.09(+2.16%)
Jun 20, 2008 4.035 4.155 3.972 3.972 612,078 -0.10(-2.52%)
Jun 19, 2008 4.064 4.092 4.029 4.075 219,011 +0.01(+0.14%)
Jun 18, 2008 4.069 4.098 4.052 4.069 381,024 -0.02(-0.42%)
Jun 17, 2008 4.132 4.178 4.087 4.087 223,304 -0.05(-1.24%)
Jun 16, 2008 4.229 4.229 4.127 4.138 160,013 -0.09(-2.03%)
Jun 13, 2008 4.098 4.229 4.098 4.224 248,585 +0.17(+4.08%)
Jun 12, 2008 4.138 4.207 4.058 4.058 254,487 -0.03(-0.70%)
Jun 11, 2008 4.172 4.201 4.085 4.087 260,505 -0.09(-2.05%)
Jun 10, 2008 4.201 4.241 4.149 4.172 232,408 -0.03(-0.82%)
Jun 09, 2008 4.247 4.327 4.201 4.207 256,245 -0.05(-1.21%)
Jun 06, 2008 4.349 4.401 4.247 4.258 264,271 -0.14(-3.12%)
Jun 05, 2008 4.389 4.447 4.321 4.395 222,407 -0.03(-0.65%)
Jun 04, 2008 4.418 4.469 4.378 4.424 233,174 +0.03(+0.65%)
Jun 03, 2008 4.332 4.412 4.332 4.395 345,148 +0.09(+1.99%)
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.