Sturm Ruger & Company (NY: RGR )

41.89 +0.43 (+1.04%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.562 9.664 9.412 9.598 195,149 -0.09(-0.93%)
Nov 29, 2010 9.598 9.736 9.412 9.688 101,149 +0.03(+0.31%)
Nov 26, 2010 9.682 9.825 9.658 9.658 101,826 -0.09(-0.92%)
Nov 24, 2010 9.622 9.748 9.748 9.748 150,915 +0.23(+2.39%)
Nov 23, 2010 9.472 9.628 9.454 9.520 197,252 -0.05(-0.56%)
Nov 22, 2010 9.394 9.598 9.394 9.574 133,390 +0.14(+1.53%)
Nov 19, 2010 9.334 9.430 9.184 9.430 306,059 +0.10(+1.09%)
Nov 18, 2010 9.280 9.388 9.238 9.328 210,398 +0.16(+1.70%)
Nov 17, 2010 9.232 9.292 9.112 9.172 133,224 -0.01(-0.07%)
Nov 16, 2010 9.238 9.364 9.160 9.178 218,934 -0.11(-1.23%)
Nov 15, 2010 9.448 9.526 9.280 9.292 155,968 -0.07(-0.71%)
Nov 12, 2010 9.496 9.616 9.334 9.358 193,729 -0.23(-2.38%)
Nov 11, 2010 9.460 9.622 9.364 9.586 105,460 +0.04(+0.38%)
Nov 10, 2010 9.400 9.580 9.178 9.550 194,268 +0.14(+1.53%)
Nov 09, 2010 9.466 9.562 9.322 9.406 203,987 -0.15(-1.52%)
Nov 08, 2010 9.491 9.599 9.449 9.551 158,761 +0.02(+0.25%)
Nov 05, 2010 9.604 9.676 9.473 9.527 196,325 -0.09(-0.93%)
Nov 04, 2010 9.616 9.682 9.521 9.616 269,626 +0.11(+1.13%)
Nov 03, 2010 9.539 9.551 9.312 9.509 211,380 -0.02(-0.25%)
Nov 02, 2010 9.300 9.551 9.175 9.533 292,284 +0.38(+4.17%)
Nov 01, 2010 9.402 9.455 9.121 9.151 325,677 -0.20(-2.11%)
Oct 29, 2010 9.205 9.443 9.193 9.348 257,658 +0.13(+1.36%)
Oct 28, 2010 9.491 9.551 9.127 9.222 472,145 -0.14(-1.53%)
Oct 27, 2010 9.205 9.402 9.103 9.366 209,116 +0.26(+2.82%)
Oct 25, 2010 9.258 9.348 9.084 9.109 216,723 -0.13(-1.36%)
Oct 22, 2010 9.085 9.270 8.984 9.234 266,584 +0.20(+2.25%)
Oct 21, 2010 9.246 9.336 8.966 9.031 284,970 -0.15(-1.63%)
Oct 20, 2010 9.246 9.354 9.127 9.181 400,442 -0.02(-0.26%)
Oct 19, 2010 9.151 9.425 9.103 9.205 273,221 -0.10(-1.03%)
Oct 18, 2010 9.073 9.306 9.014 9.300 188,074 +0.24(+2.70%)
Oct 15, 2010 9.228 9.246 8.721 9.055 668,830 -0.06(-0.65%)
Oct 14, 2010 9.193 9.252 9.043 9.115 404,220 -0.07(-0.78%)
Oct 13, 2010 9.008 9.246 8.894 9.187 288,282 +0.24(+2.74%)
Oct 12, 2010 8.864 8.984 8.846 8.942 245,576 +0.07(+0.74%)
Oct 11, 2010 8.655 8.930 8.611 8.876 243,135 +0.26(+2.98%)
Oct 08, 2010 8.620 8.655 8.446 8.620 213,733 +0.15(+1.76%)
Oct 07, 2010 8.357 8.548 8.243 8.470 633 +0.18(+2.16%)
Oct 06, 2010 8.261 8.345 8.118 8.291 434,783 +0.04(+0.51%)
Oct 05, 2010 8.178 8.291 8.064 8.249 462,108 +0.19(+2.29%)
Oct 04, 2010 8.297 8.381 8.005 8.064 308,897 -0.14(-1.75%)
Oct 01, 2010 8.208 8.220 7.772 8.208 457,101 +0.06(+0.78%)
Sep 30, 2010 8.144 8.321 8.029 8.144 298,923 -0.08(-0.99%)
Sep 29, 2010 8.154 8.309 8.148 8.226 155,449 +0.02(+0.22%)
Sep 28, 2010 8.303 8.303 8.076 8.208 298 -0.03(-0.36%)
Sep 27, 2010 8.273 8.405 8.107 8.238 197,379 -0.04(-0.50%)
Sep 24, 2010 8.148 8.303 8.052 8.279 252,870 +0.25(+3.12%)
Sep 23, 2010 8.029 8.202 7.981 8.029 34,765 -0.02(-0.22%)
Sep 22, 2010 8.261 8.291 7.963 8.047 272,750 -0.22(-2.67%)
Sep 21, 2010 8.315 8.423 8.190 8.267 192,209 -0.08(-0.93%)
Sep 20, 2010 7.933 8.351 7.879 8.345 336,841 +0.46(+5.83%)
Sep 17, 2010 7.885 8.023 7.670 7.885 379,659 -0.08(-1.05%)
Sep 15, 2010 7.897 8.006 7.790 7.969 141,587 +0.04(+0.45%)
Sep 14, 2010 7.891 8.035 7.826 7.933 187,562 +0.05(+0.61%)
Sep 13, 2010 7.742 7.939 7.706 7.885 233,579 +0.23(+3.04%)
Sep 10, 2010 7.742 7.756 7.557 7.653 550,495 -0.11(-1.38%)
Sep 09, 2010 7.885 7.933 7.724 7.760 255,648 -0.05(-0.69%)
Sep 08, 2010 7.945 7.945 7.772 7.814 203,036 -0.08(-0.98%)
Sep 07, 2010 8.345 8.411 7.838 7.891 1,008 -0.48(-5.77%)
Sep 03, 2010 8.255 8.399 8.124 8.375 191,353 +0.23(+2.78%)
Sep 02, 2010 7.778 8.202 7.778 8.148 500 +0.31(+3.96%)
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.