Sturm Ruger & Company (NY: RGR )

46.19 -0.04 (-0.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.498 3.908 3.460 3.908 261,273 +0.46(+13.31%)
Oct 30, 2008 3.673 3.673 3.334 3.449 351,717 -0.30(-7.88%)
Oct 29, 2008 3.602 3.777 3.569 3.744 177,424 +0.14(+3.95%)
Oct 28, 2008 3.569 3.607 3.422 3.602 148,640 +0.08(+2.17%)
Oct 27, 2008 3.580 3.624 3.526 3.526 134,902 -0.03(-0.77%)
Oct 24, 2008 3.586 3.771 3.553 3.553 95,554 -0.14(-3.70%)
Oct 23, 2008 3.662 3.799 3.624 3.689 124,669 -0.01(-0.15%)
Oct 22, 2008 3.815 3.853 3.668 3.695 83,757 -0.10(-2.73%)
Oct 21, 2008 3.837 3.837 3.750 3.799 82,795 -0.07(-1.84%)
Oct 20, 2008 3.739 3.870 3.711 3.870 132,693 +0.08(+2.16%)
Oct 17, 2008 3.689 3.881 3.689 3.788 137,633 +0.01(+0.29%)
Oct 16, 2008 3.629 3.870 3.629 3.777 210,975 +0.13(+3.44%)
Oct 15, 2008 3.804 3.843 3.651 3.651 169,652 -0.10(-2.77%)
Oct 14, 2008 3.864 3.875 3.755 3.755 182,539 -0.09(-2.41%)
Oct 13, 2008 3.635 3.848 3.635 3.848 186,321 +0.30(+8.47%)
Oct 10, 2008 3.504 3.733 3.280 3.547 348,025 +0.02(+0.62%)
Oct 09, 2008 3.761 3.793 3.526 3.526 228,215 -0.20(-5.43%)
Oct 08, 2008 3.651 3.908 3.618 3.728 253,651 -0.02(-0.58%)
Oct 07, 2008 3.509 3.750 3.509 3.750 256,615 +0.27(+7.69%)
Oct 06, 2008 3.728 3.728 3.263 3.482 392,682 -0.25(-6.60%)
Oct 03, 2008 3.832 3.859 3.722 3.728 0 -0.05(-1.30%)
Oct 02, 2008 3.853 3.853 3.750 3.777 148,148 -0.10(-2.68%)
Oct 01, 2008 3.821 3.881 3.766 3.881 129,847 +0.09(+2.31%)
Sep 30, 2008 3.668 3.826 3.668 3.793 129,047 +0.13(+3.58%)
Sep 29, 2008 3.771 3.941 3.602 3.662 239,222 -0.16(-4.29%)
Sep 26, 2008 3.771 3.892 3.771 3.826 0 +0.04(+1.01%)
Sep 25, 2008 3.755 3.843 3.744 3.788 135,238 +0.03(+0.73%)
Sep 24, 2008 3.771 3.875 3.761 3.761 138,160 -0.07(-1.71%)
Sep 23, 2008 3.717 3.963 3.717 3.826 229,187 +0.08(+2.04%)
Sep 22, 2008 3.793 3.810 3.689 3.750 199,671 -0.04(-1.15%)
Sep 19, 2008 4.351 4.351 3.793 3.793 0 -0.25(-6.09%)
Sep 18, 2008 3.985 4.099 3.848 4.039 345,598 +0.15(+3.94%)
Sep 17, 2008 3.766 4.034 3.766 3.886 269,941 +0.00(+0.00%)
Sep 16, 2008 3.700 3.886 3.684 3.886 222,763 +0.18(+4.87%)
Sep 15, 2008 3.793 3.848 3.700 3.706 156,843 -0.12(-3.14%)
Sep 12, 2008 3.766 3.875 3.755 3.826 156,507 -0.03(-0.71%)
Sep 11, 2008 3.771 3.853 3.771 3.853 180,947 +0.04(+1.00%)
Sep 10, 2008 3.930 3.930 3.804 3.815 166,176 -0.04(-1.13%)
Sep 09, 2008 4.198 4.198 3.859 3.859 277,817 -0.32(-7.71%)
Sep 08, 2008 4.165 4.203 4.083 4.181 207,635 +0.13(+3.10%)
Sep 05, 2008 4.012 4.121 3.963 4.056 0 +0.08(+1.92%)
Sep 04, 2008 4.028 4.116 3.968 3.979 203,765 -0.03(-0.82%)
Sep 03, 2008 3.996 4.099 3.996 4.012 173,263 -0.01(-0.14%)
Sep 02, 2008 4.034 4.072 3.996 4.017 142,589 +0.03(+0.68%)
Aug 29, 2008 3.985 4.017 3.935 3.990 0 +0.01(+0.27%)
Aug 28, 2008 3.914 4.016 3.886 3.979 132,414 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,208 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,022 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,513 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.843 3.957 3.843 3.897 158,208 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,774 -0.02(-0.57%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,577 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,964 -0.01(-0.29%)
Aug 15, 2008 3.815 3.870 3.750 3.799 0 -0.05(-1.28%)
Aug 14, 2008 3.799 3.875 3.755 3.848 374,674 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,591 +0.11(+3.12%)
Aug 12, 2008 3.624 3.761 3.602 3.679 399,377 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,166 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,272 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,413 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.280 3.329 280,741 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,857 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,944 -0.01(-0.33%)
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.