Skip to main content

Sturm Ruger & Company (NY: RGR )

46.16 -0.07 (-0.16%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.351 6.515 6.280 6.488 987,726 +0.24(+3.76%)
May 28, 2009 6.280 6.283 6.051 6.253 361,799 +0.02(+0.26%)
May 27, 2009 6.395 6.466 6.237 6.237 403,732 -0.15(-2.31%)
May 26, 2009 6.149 6.537 6.133 6.384 394,755 +0.14(+2.19%)
May 22, 2009 6.493 6.581 6.165 6.247 544,050 -0.17(-2.64%)
May 21, 2009 6.504 6.543 6.165 6.417 423,872 -0.13(-1.92%)
May 20, 2009 6.597 6.597 6.477 6.543 534,148 +0.04(+0.59%)
May 19, 2009 6.488 6.592 6.318 6.504 512,062 +0.06(+0.93%)
May 18, 2009 6.280 6.461 6.182 6.444 483,479 +0.31(+5.08%)
May 15, 2009 6.012 6.198 5.898 6.133 641,318 +0.20(+3.31%)
May 14, 2009 5.739 6.083 5.739 5.936 663,558 +0.13(+2.16%)
May 13, 2009 6.335 6.335 5.635 5.810 834,586 -0.58(-9.15%)
May 12, 2009 6.160 6.504 6.160 6.395 576,127 +0.35(+5.79%)
May 11, 2009 6.433 6.433 5.991 6.045 1,074,049 -0.36(-5.63%)
May 08, 2009 6.264 6.510 6.149 6.406 465,121 +0.15(+2.36%)
May 07, 2009 6.816 6.914 6.149 6.258 876,006 -0.57(-8.40%)
May 06, 2009 7.056 7.073 6.821 6.832 468,272 -0.09(-1.26%)
May 05, 2009 6.991 7.144 6.832 6.920 840,917 +0.24(+3.52%)
May 04, 2009 6.608 6.712 6.586 6.685 856,569 +0.33(+5.16%)
May 01, 2009 6.739 6.827 6.286 6.357 915,720 -0.37(-5.52%)
Apr 30, 2009 7.024 7.319 6.641 6.728 1,024,728 -0.18(-2.61%)
Apr 29, 2009 6.575 7.106 6.395 6.909 1,458,089 +0.98(+16.61%)
Apr 28, 2009 5.854 6.094 5.723 5.925 515,416 +0.13(+2.17%)
Apr 27, 2009 5.974 5.974 5.734 5.799 470,615 -0.11(-1.94%)
Apr 24, 2009 5.952 6.160 5.903 5.914 428,071 +0.00(+0.00%)
Apr 23, 2009 5.930 6.051 5.510 5.914 842,205 +0.03(+0.56%)
Apr 22, 2009 6.717 6.953 5.695 5.881 1,438,994 -0.83(-12.38%)
Apr 21, 2009 6.717 6.778 6.570 6.712 470,443 +0.02(+0.33%)
Apr 20, 2009 6.974 7.496 6.428 6.690 1,393,674 -0.35(-4.97%)
Apr 17, 2009 6.297 7.100 6.297 7.040 1,523,179 +0.77(+12.20%)
Apr 16, 2009 6.313 6.472 6.149 6.275 772,287 -0.01(-0.09%)
Apr 15, 2009 6.078 6.461 6.073 6.280 632,930 +0.12(+1.95%)
Apr 14, 2009 6.198 6.318 6.056 6.160 484,580 -0.13(-2.00%)
Apr 13, 2009 6.313 6.390 6.204 6.286 408,156 -0.02(-0.26%)
Apr 09, 2009 6.176 6.493 6.160 6.302 479,170 +0.16(+2.58%)
Apr 08, 2009 6.324 6.324 6.023 6.144 281,147 -0.09(-1.40%)
Apr 07, 2009 6.324 6.329 6.122 6.231 425,169 -0.12(-1.89%)
Apr 06, 2009 6.477 6.559 6.313 6.351 455,296 -0.15(-2.35%)
Apr 03, 2009 6.340 6.559 6.220 6.504 385,084 +0.13(+1.97%)
Apr 02, 2009 6.351 6.652 6.308 6.379 972,171 +0.05(+0.86%)
Apr 01, 2009 6.275 6.406 6.067 6.324 1,303,956 -0.42(-6.16%)
Mar 31, 2009 6.696 6.898 6.559 6.739 744,210 +0.15(+2.32%)
Mar 30, 2009 6.559 6.603 6.012 6.586 678,478 -0.14(-2.03%)
Mar 26, 2009 6.690 6.832 6.625 6.723 634,146 +0.10(+1.49%)
Mar 25, 2009 6.657 7.138 6.384 6.625 1,032,994 +0.08(+1.17%)
Mar 24, 2009 6.329 6.794 6.204 6.548 1,057,285 +0.23(+3.63%)
Mar 23, 2009 6.149 6.318 6.112 6.318 895,705 +0.61(+10.73%)
Mar 20, 2009 5.602 5.870 5.602 5.706 397,541 +0.09(+1.66%)
Mar 19, 2009 5.821 5.870 5.422 5.613 587,972 -0.14(-2.38%)
Mar 18, 2009 5.734 5.827 5.526 5.750 366,882 +0.01(+0.19%)
Mar 17, 2009 5.510 5.766 5.438 5.739 550,483 +0.26(+4.69%)
Mar 16, 2009 5.706 5.717 5.411 5.482 686,638 -0.24(-4.11%)
Mar 13, 2009 5.919 5.930 5.619 5.717 0 -0.13(-2.24%)
Mar 12, 2009 5.499 5.925 5.434 5.848 838,332 +0.28(+5.11%)
Mar 11, 2009 5.499 5.706 5.165 5.564 1,084,388 +0.04(+0.79%)
Mar 10, 2009 5.745 5.848 5.335 5.520 1,160,338 -0.14(-2.51%)
Mar 09, 2009 5.679 5.854 5.520 5.663 954,975 +0.02(+0.39%)
Mar 06, 2009 5.559 5.974 5.460 5.641 0 +0.30(+5.63%)
Mar 05, 2009 5.121 5.592 5.050 5.340 1,141,724 +0.17(+3.39%)
Mar 04, 2009 5.023 5.182 4.821 5.165 932,383 +0.51(+11.05%)
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.