Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.122 6.122 5.794 5.881 287,314 -0.19(-3.06%)
Nov 27, 2009 5.761 6.149 5.728 6.067 200,889 +0.26(+4.52%)
Nov 25, 2009 5.794 5.838 5.739 5.805 223,989 -0.02(-0.38%)
Nov 24, 2009 6.034 6.034 5.745 5.827 402,317 -0.19(-3.18%)
Nov 23, 2009 6.051 6.073 5.936 6.018 278,344 +0.00(+0.00%)
Nov 20, 2009 5.958 6.116 5.925 6.018 264,034 +0.02(+0.36%)
Nov 19, 2009 6.209 6.209 5.941 5.996 386,246 -0.20(-3.26%)
Nov 18, 2009 6.248 6.258 6.127 6.198 270,567 -0.03(-0.53%)
Nov 17, 2009 6.253 6.253 6.160 6.231 221,413 +0.00(+0.00%)
Nov 16, 2009 6.258 6.330 6.193 6.231 363,672 +0.03(+0.44%)
Nov 13, 2009 6.212 6.275 6.105 6.204 233,012 -0.03(-0.44%)
Nov 12, 2009 6.313 6.351 6.149 6.231 247,493 -0.07(-1.13%)
Nov 11, 2009 6.056 6.302 6.056 6.302 312,112 +0.26(+4.34%)
Nov 10, 2009 6.144 6.231 5.876 6.040 274,447 -0.11(-1.87%)
Nov 09, 2009 6.182 6.231 6.105 6.155 357,193 +0.08(+1.26%)
Nov 06, 2009 6.051 6.286 6.040 6.078 304,984 +0.05(+0.91%)
Nov 05, 2009 5.958 6.105 5.869 6.023 377,062 +0.09(+1.57%)
Nov 04, 2009 5.848 5.991 5.767 5.930 496,170 +0.06(+1.02%)
Nov 03, 2009 5.619 5.887 5.526 5.870 509,289 +0.19(+3.27%)
Nov 02, 2009 5.848 5.980 5.608 5.685 586,781 -0.12(-2.07%)
Oct 30, 2009 6.521 6.532 5.739 5.805 668,991 -0.33(-5.43%)
Oct 29, 2009 6.215 6.428 5.865 6.138 1,260,997 -0.07(-1.06%)
Oct 28, 2009 6.958 6.985 5.253 6.204 2,763,157 -0.80(-11.40%)
Oct 27, 2009 7.160 7.160 6.832 7.002 426,296 -0.13(-1.76%)
Oct 26, 2009 7.078 7.275 6.969 7.128 597,215 +0.02(+0.31%)
Oct 23, 2009 7.029 7.133 7.002 7.106 459,195 -0.26(-3.49%)
Oct 22, 2009 7.106 7.488 7.018 7.363 548,886 +0.26(+3.62%)
Oct 21, 2009 7.188 7.406 7.084 7.106 736,191 -0.03(-0.46%)
Oct 20, 2009 7.056 7.166 7.013 7.138 389,336 +0.01(+0.15%)
Oct 19, 2009 6.816 7.155 6.816 7.128 493,457 +0.32(+4.65%)
Oct 16, 2009 6.887 7.046 6.756 6.810 638,416 -0.06(-0.88%)
Oct 15, 2009 6.925 6.996 6.843 6.871 321,391 -0.11(-1.64%)
Oct 14, 2009 6.821 7.002 6.805 6.985 246,143 +0.21(+3.06%)
Oct 13, 2009 6.876 6.903 6.570 6.778 412,447 -0.13(-1.90%)
Oct 12, 2009 7.030 7.122 6.838 6.909 191,240 -0.13(-1.86%)
Oct 09, 2009 7.002 7.073 6.909 7.040 204,601 +0.03(+0.47%)
Oct 08, 2009 6.931 7.078 6.854 7.007 264,123 +0.12(+1.75%)
Oct 07, 2009 6.832 6.991 6.800 6.887 181,611 +0.04(+0.56%)
Oct 06, 2009 6.696 6.985 6.696 6.849 203,516 +0.17(+2.54%)
Oct 05, 2009 6.712 6.834 6.647 6.679 220,500 -0.04(-0.57%)
Oct 02, 2009 6.767 6.925 6.466 6.718 464,695 -0.11(-1.60%)
Oct 01, 2009 7.035 7.117 6.756 6.827 372,986 -0.25(-3.48%)
Sep 30, 2009 7.078 7.215 6.969 7.073 423,744 +0.02(+0.23%)
Sep 29, 2009 6.980 7.106 6.980 7.056 238,122 +0.08(+1.10%)
Sep 28, 2009 7.166 7.188 6.969 6.980 313,502 -0.12(-1.69%)
Sep 25, 2009 7.089 7.155 6.974 7.100 259,926 +0.04(+0.62%)
Sep 24, 2009 7.084 7.171 6.969 7.056 337,312 -0.01(-0.15%)
Sep 23, 2009 7.270 7.270 6.985 7.067 293,795 -0.02(-0.23%)
Sep 22, 2009 7.122 7.215 7.046 7.084 516,778 -0.03(-0.38%)
Sep 21, 2009 7.013 7.188 6.985 7.111 212,327 -0.07(-0.99%)
Sep 18, 2009 7.133 7.242 6.996 7.182 783,401 +0.05(+0.69%)
Sep 17, 2009 6.882 7.149 6.832 7.133 398,883 +0.31(+4.57%)
Sep 16, 2009 6.942 6.996 6.756 6.821 329,829 -0.09(-1.27%)
Sep 15, 2009 6.892 7.062 6.690 6.909 735,072 +0.22(+3.27%)
Sep 14, 2009 6.679 6.718 6.565 6.690 214,192 -0.03(-0.49%)
Sep 11, 2009 6.996 7.046 6.668 6.723 253,989 -0.24(-3.38%)
Sep 10, 2009 7.117 7.133 6.641 6.958 493,354 +0.09(+1.27%)
Sep 09, 2009 6.860 6.991 6.832 6.871 259,420 -0.01(-0.08%)
Sep 08, 2009 7.248 7.330 6.794 6.876 504,673 -0.26(-3.68%)
Sep 04, 2009 7.144 7.182 6.876 7.138 327,251 +0.12(+1.71%)
Sep 03, 2009 6.821 7.073 6.739 7.018 265,711 +0.22(+3.30%)
Sep 02, 2009 7.067 7.100 6.772 6.794 425,021 -0.31(-4.38%)
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.