Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.035 4.104 4.001 4.029 211,006 +0.02(+0.57%)
Nov 29, 2005 3.984 4.058 3.972 4.007 296,389 +0.02(+0.57%)
Nov 28, 2005 4.144 4.144 3.972 3.984 271,194 -0.12(-2.92%)
Nov 25, 2005 4.127 4.132 4.092 4.104 71,560 -0.02(-0.55%)
Nov 23, 2005 4.109 4.172 4.087 4.127 314,410 +0.03(+0.84%)
Nov 22, 2005 4.178 4.184 4.064 4.092 276,793 -0.06(-1.51%)
Nov 21, 2005 4.115 4.167 4.058 4.155 273,119 +0.12(+2.97%)
Nov 18, 2005 4.081 4.081 3.972 4.035 150,644 -0.02(-0.56%)
Nov 17, 2005 3.938 4.081 3.881 4.058 264,370 +0.15(+3.80%)
Nov 16, 2005 4.081 4.104 3.864 3.909 562,509 -0.18(-4.47%)
Nov 15, 2005 4.189 4.195 4.069 4.092 195,609 -0.10(-2.45%)
Nov 14, 2005 4.315 4.327 4.172 4.195 200,333 -0.13(-2.91%)
Nov 11, 2005 4.332 4.429 4.292 4.321 146,794 -0.02(-0.40%)
Nov 10, 2005 4.372 4.372 4.264 4.338 151,868 -0.01(-0.26%)
Nov 09, 2005 4.304 4.389 4.269 4.349 228,153 +0.10(+2.42%)
Nov 08, 2005 4.372 4.372 4.207 4.247 291,140 -0.15(-3.38%)
Nov 07, 2005 4.229 4.424 4.224 4.395 209,257 +0.17(+3.92%)
Nov 04, 2005 4.287 4.287 4.178 4.229 204,358 -0.07(-1.60%)
Nov 03, 2005 4.441 4.441 4.287 4.298 176,013 -0.03(-0.66%)
Nov 02, 2005 4.195 4.332 4.195 4.327 421,313 +0.14(+3.42%)
Nov 01, 2005 4.241 4.264 4.172 4.184 395,243 -0.01(-0.14%)
Oct 31, 2005 4.224 4.315 4.161 4.189 457,706 +0.05(+1.24%)
Oct 28, 2005 4.201 4.235 4.075 4.138 622,522 -0.06(-1.50%)
Oct 27, 2005 4.487 4.487 4.115 4.201 668,013 -0.26(-5.89%)
Oct 26, 2005 4.635 4.681 4.384 4.464 379,322 -0.17(-3.70%)
Oct 25, 2005 4.864 4.865 4.630 4.635 420,088 -0.27(-5.59%)
Oct 24, 2005 5.092 5.132 4.864 4.910 225,878 -0.15(-2.94%)
Oct 21, 2005 5.230 5.235 5.001 5.058 179,163 -0.09(-1.78%)
Oct 20, 2005 5.087 5.258 5.070 5.150 233,577 +0.09(+1.81%)
Oct 19, 2005 4.910 5.075 4.864 5.058 167,615 +0.14(+2.91%)
Oct 18, 2005 4.995 5.087 4.887 4.915 142,595 -0.10(-2.05%)
Oct 17, 2005 5.092 5.138 4.955 5.018 115,126 -0.03(-0.68%)
Oct 14, 2005 5.041 5.110 4.887 5.052 94,305 +0.07(+1.38%)
Oct 13, 2005 4.772 5.052 4.772 4.984 218,005 +0.18(+3.81%)
Oct 12, 2005 4.955 4.978 4.801 4.801 180,388 -0.17(-3.34%)
Oct 11, 2005 5.144 5.144 4.944 4.967 91,331 -0.16(-3.12%)
Oct 10, 2005 5.030 5.138 4.967 5.127 142,945 +0.12(+2.40%)
Oct 07, 2005 4.972 5.064 4.944 5.007 87,831 +0.06(+1.27%)
Oct 06, 2005 4.961 5.121 4.875 4.944 174,964 -0.05(-0.92%)
Oct 05, 2005 5.087 5.115 4.967 4.990 137,871 -0.12(-2.35%)
Oct 04, 2005 5.230 5.287 5.087 5.110 115,126 -0.15(-2.83%)
Oct 03, 2005 5.315 5.395 4.944 5.258 290,790 +0.00(+0.00%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,472 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,846 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,733 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,995 +0.13(+2.50%)
Sep 26, 2005 5.190 5.253 5.168 5.253 179,338 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,406 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,171 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,269 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,504 -0.07(-1.45%)
Sep 19, 2005 5.253 5.287 5.115 5.115 158,167 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.253 634,769 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,269 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.333 148,719 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,092 +0.02(+0.32%)
Sep 12, 2005 5.390 5.413 5.298 5.304 147,494 -0.08(-1.49%)
Sep 09, 2005 5.401 5.413 5.344 5.384 104,453 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,725 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.533 105,853 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,514 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,574 +0.00(+0.00%)
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.