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 (%)
Aug 31, 2005 9.350 9.530 9.320 9.530 73,000 +0.13(+1.38%)
Aug 30, 2005 9.510 9.550 9.260 9.400 98,500 -0.15(-1.57%)
Aug 29, 2005 9.400 9.580 9.360 9.550 74,100 +0.07(+0.74%)
Aug 26, 2005 9.700 9.710 9.480 9.480 102,200 -0.17(-1.76%)
Aug 25, 2005 9.640 9.690 9.510 9.650 71,300 +0.03(+0.31%)
Aug 24, 2005 9.590 9.690 9.520 9.620 98,300 +0.02(+0.21%)
Aug 23, 2005 9.790 9.810 9.560 9.600 87,600 -0.11(-1.13%)
Aug 22, 2005 9.580 9.760 9.580 9.710 126,500 +0.23(+2.43%)
Aug 19, 2005 9.360 9.530 9.320 9.480 104,500 +0.12(+1.28%)
Aug 18, 2005 9.570 9.620 9.360 9.360 208,400 -0.27(-2.80%)
Aug 17, 2005 9.680 9.750 9.600 9.630 133,200 -0.04(-0.41%)
Aug 16, 2005 9.780 9.800 9.560 9.670 238,800 -0.13(-1.33%)
Aug 15, 2005 9.880 9.880 9.550 9.800 241,000 -0.06(-0.61%)
Aug 12, 2005 9.980 10.00 9.780 9.860 157,400 -0.09(-0.90%)
Aug 11, 2005 10.11 10.22 9.900 9.950 168,100 -0.12(-1.19%)
Aug 10, 2005 9.830 10.35 9.830 10.07 343,300 +0.20(+2.03%)
Aug 09, 2005 9.900 9.940 9.770 9.870 163,800 -0.09(-0.90%)
Aug 08, 2005 10.15 10.18 9.760 9.960 335,700 -0.13(-1.29%)
Aug 05, 2005 10.27 10.28 10.09 10.09 199,100 -0.14(-1.37%)
Aug 04, 2005 10.22 10.50 10.12 10.23 238,100 +0.01(+0.10%)
Aug 03, 2005 10.12 10.28 10.01 10.22 333,500 +0.00(+0.00%)
Aug 02, 2005 10.80 10.83 10.17 10.22 671,300 -0.66(-6.07%)
Aug 01, 2005 11.30 11.40 10.75 10.88 936,900 -0.31(-2.77%)
Jul 29, 2005 11.40 11.75 10.77 11.19 3,387,400 +1.14(+11.34%)
Jul 28, 2005 9.190 10.14 8.850 10.05 632,200 +0.91(+9.96%)
Jul 27, 2005 8.890 9.160 8.850 9.140 159,300 +0.35(+3.98%)
Jul 26, 2005 8.700 8.900 8.610 8.790 89,400 +0.04(+0.46%)
Jul 25, 2005 9.120 9.130 8.660 8.750 136,000 -0.34(-3.74%)
Jul 22, 2005 8.950 9.090 8.820 9.090 88,600 +0.27(+3.06%)
Jul 21, 2005 9.200 9.270 8.760 8.820 171,900 -0.28(-3.08%)
Jul 20, 2005 8.900 9.250 8.830 9.100 165,100 +0.24(+2.71%)
Jul 19, 2005 8.780 8.880 8.750 8.860 51,400 +0.11(+1.26%)
Jul 18, 2005 8.940 8.950 8.710 8.750 56,900 -0.14(-1.57%)
Jul 15, 2005 8.720 8.900 8.710 8.890 54,200 +0.09(+1.02%)
Jul 14, 2005 8.710 8.880 8.700 8.800 53,700 +0.01(+0.11%)
Jul 13, 2005 8.750 8.910 8.750 8.790 33,200 -0.01(-0.11%)
Jul 12, 2005 8.900 8.900 8.660 8.800 55,200 -0.05(-0.56%)
Jul 11, 2005 8.690 8.890 8.660 8.850 87,900 +0.12(+1.37%)
Jul 08, 2005 8.480 8.750 8.440 8.730 99,000 +0.20(+2.34%)
Jul 07, 2005 8.440 8.540 8.260 8.530 51,800 +0.04(+0.47%)
Jul 06, 2005 8.560 8.560 8.420 8.490 35,900 -0.07(-0.82%)
Jul 05, 2005 8.430 8.560 8.360 8.560 40,000 +0.13(+1.54%)
Jul 01, 2005 8.400 8.440 8.310 8.430 30,300 +0.06(+0.72%)
Jun 30, 2005 8.280 8.500 8.250 8.370 51,900 +0.09(+1.09%)
Jun 29, 2005 8.050 8.300 8.050 8.280 57,800 +0.10(+1.22%)
Jun 28, 2005 8.180 8.200 8.060 8.180 39,600 +0.00(+0.00%)
Jun 27, 2005 8.150 8.200 8.010 8.180 72,900 -0.01(-0.12%)
Jun 24, 2005 8.300 8.300 8.110 8.190 109,700 -0.13(-1.56%)
Jun 23, 2005 8.450 8.490 8.270 8.320 33,200 -0.13(-1.54%)
Jun 22, 2005 8.410 8.500 8.350 8.450 45,900 +0.02(+0.24%)
Jun 21, 2005 8.450 8.530 8.380 8.430 51,000 +0.01(+0.12%)
Jun 20, 2005 8.140 8.490 8.140 8.420 58,000 +0.22(+2.68%)
Jun 17, 2005 8.540 8.550 8.200 8.200 131,600 -0.30(-3.53%)
Jun 16, 2005 8.450 8.500 8.240 8.500 58,100 +0.05(+0.59%)
Jun 15, 2005 8.340 8.460 8.300 8.450 73,000 +0.15(+1.81%)
Jun 14, 2005 8.330 8.350 8.230 8.300 34,200 +0.00(+0.00%)
Jun 13, 2005 8.300 8.320 8.190 8.300 29,500 -0.05(-0.60%)
Jun 10, 2005 8.350 8.380 8.240 8.350 55,900 +0.01(+0.12%)
Jun 09, 2005 8.300 8.360 8.210 8.340 39,000 +0.01(+0.12%)
Jun 08, 2005 8.300 8.350 8.250 8.330 45,600 +0.01(+0.12%)
Jun 07, 2005 8.190 8.380 8.170 8.320 80,700 +0.11(+1.34%)
Jun 06, 2005 8.300 8.300 8.100 8.210 56,000 -0.05(-0.61%)
Jun 03, 2005 8.300 8.350 8.240 8.260 63,300 -0.09(-1.08%)
Jun 02, 2005 8.250 8.380 8.130 8.350 70,000 +0.06(+0.72%)
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.