Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.400 4.477 4.400 4.449 122,578 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,674 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,035 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,019 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,605 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,489 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,622 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,830 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,551 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,411 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,004 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,507 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,464 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,254 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,738 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,320 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,503 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,127 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,349 -0.04(-1.21%)
May 02, 2005 3.580 3.640 3.564 3.624 111,052 +0.02(+0.45%)
Apr 29, 2005 3.558 3.662 3.553 3.607 204,907 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,946 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,942 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,189 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,412 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,686 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,611 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,655 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,306 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,304 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,210 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,649 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,773 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,510 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,468 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,566 -0.11(-2.93%)
Apr 07, 2005 3.640 3.761 3.635 3.733 109,954 +0.10(+2.71%)
Apr 06, 2005 3.761 3.771 3.635 3.635 190,637 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,410 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,247 +0.03(+0.74%)
Apr 01, 2005 3.826 3.925 3.689 3.695 203,809 -0.09(-2.45%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,603 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,354 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,851 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,956 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,699 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,416 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,272 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,034 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,353 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,965 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,931 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,322 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,678 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,231 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.078 4.078 122,212 -0.04(-0.93%)
Mar 08, 2005 4.160 4.165 4.099 4.116 107,393 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,464 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,039 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,187 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,801 -0.03(-0.64%)
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.