Sturm Ruger & Company (NY: RGR )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.658 3.778 3.584 3.778 0 +0.14(+3.77%)
Jan 29, 2009 3.795 3.829 3.601 3.641 69,755 -0.21(-5.49%)
Jan 28, 2009 3.852 3.909 3.789 3.852 60,151 +0.06(+1.66%)
Jan 27, 2009 3.806 3.944 3.698 3.789 53,611 -0.06(-1.49%)
Jan 26, 2009 3.835 3.989 3.749 3.846 101,839 +0.06(+1.66%)
Jan 23, 2009 3.744 3.841 3.549 3.784 65,762 +0.01(+0.30%)
Jan 22, 2009 3.526 3.875 3.469 3.772 146,102 +0.19(+5.26%)
Jan 21, 2009 3.486 3.601 3.424 3.584 65,423 +0.14(+4.15%)
Jan 20, 2009 3.572 3.572 3.441 3.441 52,428 -0.12(-3.37%)
Jan 16, 2009 3.595 3.601 3.532 3.561 0 +0.01(+0.16%)
Jan 15, 2009 3.446 3.664 3.424 3.555 107,847 +0.09(+2.64%)
Jan 14, 2009 3.435 3.601 3.435 3.464 127,611 -0.06(-1.78%)
Jan 13, 2009 3.566 3.612 3.481 3.526 89,626 -0.09(-2.53%)
Jan 12, 2009 3.635 3.772 3.549 3.618 66,051 -0.09(-2.47%)
Jan 09, 2009 3.829 3.829 3.692 3.709 49,011 -0.10(-2.55%)
Jan 08, 2009 3.801 3.841 3.664 3.806 226,367 +0.01(+0.15%)
Jan 07, 2009 3.652 3.829 3.452 3.801 304,740 +0.11(+3.10%)
Jan 06, 2009 3.606 3.806 3.561 3.686 333,672 +0.08(+2.22%)
Jan 05, 2009 3.561 3.635 3.424 3.606 333,008 +0.02(+0.64%)
Jan 02, 2009 3.458 3.584 3.424 3.584 0 +0.17(+5.03%)
Jan 01, 2009 3.464 3.515 3.406 3.412 0 +0.00(+0.00%)
Dec 31, 2008 3.464 3.515 3.406 3.412 203,732 -0.09(-2.61%)
Dec 30, 2008 3.521 3.606 3.372 3.504 414,769 -0.05(-1.29%)
Dec 29, 2008 3.515 3.555 3.401 3.549 283,231 +0.01(+0.32%)
Dec 26, 2008 3.361 3.538 3.361 3.538 54,393 +0.17(+5.09%)
Dec 24, 2008 3.458 3.475 3.355 3.366 58,851 -0.13(-3.60%)
Dec 23, 2008 3.658 3.709 3.481 3.492 105,971 -0.15(-4.08%)
Dec 22, 2008 3.898 3.898 3.578 3.641 77,128 -0.30(-7.55%)
Dec 19, 2008 4.087 4.087 3.841 3.938 89,922 -0.13(-3.23%)
Dec 18, 2008 3.949 4.069 3.870 4.069 144,060 +0.13(+3.19%)
Dec 17, 2008 3.818 3.995 3.818 3.944 93,022 +0.06(+1.47%)
Dec 16, 2008 3.989 3.989 3.852 3.886 72,149 -0.05(-1.16%)
Dec 15, 2008 3.898 3.972 3.778 3.932 101,879 +0.08(+2.08%)
Dec 12, 2008 3.784 3.966 3.755 3.852 135,000 +0.01(+0.30%)
Dec 11, 2008 3.675 3.881 3.675 3.841 114,546 +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 3.709 124,222 -0.06(-1.67%)
Dec 08, 2008 3.806 3.869 3.504 3.772 93,675 +0.07(+2.01%)
Dec 05, 2008 3.584 3.715 3.452 3.698 180,143 +0.04(+1.09%)
Dec 04, 2008 3.681 3.858 3.589 3.658 143,421 +0.02(+0.47%)
Dec 03, 2008 3.555 3.646 3.439 3.641 97,578 +0.19(+5.46%)
Dec 02, 2008 3.258 3.515 3.258 3.452 117,701 +0.22(+6.71%)
Dec 01, 2008 3.372 3.486 3.212 3.235 150,115 -0.14(-4.23%)
Nov 28, 2008 3.001 3.378 2.949 3.378 100,812 +0.38(+12.79%)
Nov 26, 2008 3.018 3.086 2.978 2.995 74,505 +0.03(+0.96%)
Nov 25, 2008 3.081 3.081 2.869 2.966 70,002 -0.03(-1.14%)
Nov 24, 2008 3.041 3.086 2.892 3.001 135,728 +0.04(+1.35%)
Nov 21, 2008 2.589 2.961 2.492 2.961 203,190 +0.38(+14.60%)
Nov 20, 2008 2.955 2.955 2.583 2.583 167,505 -0.33(-11.37%)
Nov 19, 2008 3.155 3.155 2.915 2.915 109,185 -0.20(-6.42%)
Nov 18, 2008 3.229 3.338 3.029 3.115 125,358 -0.06(-1.80%)
Nov 17, 2008 3.464 3.464 3.155 3.172 109,338 -0.17(-4.97%)
Nov 14, 2008 3.412 3.566 3.338 3.338 0 -0.04(-1.18%)
Nov 13, 2008 3.223 3.412 3.138 3.378 135,362 +0.15(+4.79%)
Nov 12, 2008 3.646 3.646 3.223 3.223 291,469 -0.41(-11.18%)
Nov 11, 2008 3.864 3.864 3.612 3.629 143,699 -0.23(-6.07%)
Nov 10, 2008 3.766 3.921 3.704 3.864 214,713 +0.19(+5.30%)
Nov 07, 2008 3.829 3.886 3.669 3.669 126,540 -0.14(-3.60%)
Nov 06, 2008 3.984 4.001 3.372 3.806 242,837 -0.21(-5.26%)
Nov 05, 2008 3.978 4.161 3.944 4.018 205,692 -0.01(-0.14%)
Nov 04, 2008 4.207 4.207 4.001 4.024 216,230 -0.09(-2.09%)
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.