Skip to main content

Sturm Ruger & Company (NY: RGR )

41.95 +0.49 (+1.19%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.395 4.475 4.355 4.367 359,355 -0.03(-0.78%)
May 29, 2008 4.498 4.550 4.389 4.401 226,882 -0.10(-2.28%)
May 28, 2008 4.550 4.572 4.389 4.504 225,647 -0.01(-0.25%)
May 27, 2008 4.372 4.515 4.372 4.515 219,828 +0.14(+3.13%)
May 26, 2008 4.304 4.429 4.304 4.378 0 +0.00(+0.00%)
May 23, 2008 4.304 4.429 4.304 4.378 164,604 +0.05(+1.06%)
May 22, 2008 4.292 4.475 4.287 4.332 416,806 +0.05(+1.07%)
May 21, 2008 4.344 4.389 4.247 4.287 626,796 -0.03(-0.79%)
May 20, 2008 4.315 4.361 4.287 4.321 323,097 +0.00(+0.00%)
May 19, 2008 4.344 4.355 4.275 4.321 509,217 -0.05(-1.05%)
May 16, 2008 4.321 4.418 4.287 4.367 474,189 +0.06(+1.33%)
May 15, 2008 4.332 4.355 4.292 4.309 262,624 -0.03(-0.66%)
May 14, 2008 4.332 4.372 4.315 4.338 356,148 +0.01(+0.13%)
May 13, 2008 4.281 4.372 4.258 4.332 556,008 +0.07(+1.61%)
May 12, 2008 4.144 4.264 4.127 4.264 560,632 +0.13(+3.04%)
May 09, 2008 4.161 4.258 4.087 4.138 373,207 -0.01(-0.28%)
May 08, 2008 4.161 4.201 4.012 4.149 672,693 +0.03(+0.83%)
May 07, 2008 4.258 4.332 4.115 4.115 685,504 -0.15(-3.61%)
May 06, 2008 4.287 4.332 4.241 4.269 636,984 -0.01(-0.27%)
May 05, 2008 4.378 4.481 4.258 4.281 933,185 -0.09(-2.09%)
May 02, 2008 4.338 4.455 4.229 4.372 770,829 +0.08(+1.86%)
May 01, 2008 4.287 4.367 4.189 4.292 555,458 -0.01(-0.13%)
Apr 30, 2008 4.344 4.464 4.275 4.298 578,120 -0.04(-0.92%)
Apr 29, 2008 4.561 4.572 4.275 4.338 948,170 -0.22(-4.89%)
Apr 28, 2008 4.830 4.915 4.487 4.561 745,146 -0.39(-7.96%)
Apr 25, 2008 4.950 5.087 4.870 4.955 340,235 -0.01(-0.23%)
Apr 24, 2008 4.961 5.052 4.595 4.967 960,400 +0.04(+0.81%)
Apr 23, 2008 4.372 5.075 4.332 4.927 1,426,384 +0.74(+17.76%)
Apr 22, 2008 4.275 4.315 4.178 4.184 240,580 -0.13(-2.92%)
Apr 21, 2008 4.258 4.315 4.189 4.309 188,754 +0.06(+1.48%)
Apr 18, 2008 4.287 4.367 4.178 4.247 290,984 +0.02(+0.54%)
Apr 17, 2008 4.384 4.384 4.212 4.224 290,176 -0.15(-3.52%)
Apr 16, 2008 4.384 4.389 4.287 4.378 156,599 +0.06(+1.32%)
Apr 15, 2008 4.252 4.332 4.195 4.321 281,461 +0.10(+2.30%)
Apr 14, 2008 4.349 4.407 4.224 4.224 510,760 -0.18(-4.15%)
Apr 11, 2008 4.458 4.527 4.389 4.407 282,330 -0.13(-2.90%)
Apr 10, 2008 4.504 4.681 4.487 4.538 210,117 +0.05(+1.02%)
Apr 09, 2008 4.767 4.767 4.435 4.492 365,325 -0.26(-5.42%)
Apr 08, 2008 4.515 4.767 4.515 4.750 186,338 +0.17(+3.62%)
Apr 07, 2008 4.612 4.687 4.572 4.584 159,567 -0.05(-1.11%)
Apr 04, 2008 4.852 4.852 4.578 4.635 270,826 -0.19(-4.02%)
Apr 03, 2008 4.864 4.887 4.772 4.830 239,001 +0.00(+0.00%)
Apr 02, 2008 4.738 4.858 4.572 4.830 411,340 +0.04(+0.84%)
Apr 01, 2008 4.818 4.875 4.687 4.790 397,487 +0.08(+1.70%)
Mar 31, 2008 4.590 5.052 4.590 4.710 732,097 +0.07(+1.48%)
Mar 28, 2008 4.847 4.995 4.630 4.641 481,097 -0.23(-4.81%)
Mar 27, 2008 4.601 4.967 4.521 4.875 516,835 +0.30(+6.62%)
Mar 26, 2008 4.550 4.584 4.429 4.572 271,096 +0.03(+0.63%)
Mar 25, 2008 4.441 4.550 4.418 4.544 139,621 +0.11(+2.58%)
Mar 24, 2008 4.538 4.612 4.344 4.429 400,755 -0.09(-2.02%)
Mar 21, 2008 4.469 4.595 4.458 4.521 759,344 +0.00(+0.00%)
Mar 20, 2008 4.469 4.595 4.458 4.521 759,344 +0.15(+3.40%)
Mar 19, 2008 4.675 4.704 4.367 4.372 354,004 -0.29(-6.14%)
Mar 18, 2008 4.578 4.687 4.487 4.658 281,167 +0.13(+2.77%)
Mar 17, 2008 4.424 4.698 4.424 4.532 302,978 -0.01(-0.25%)
Mar 14, 2008 4.515 4.647 4.452 4.544 339,594 +0.06(+1.27%)
Mar 13, 2008 4.378 4.510 4.344 4.487 540,572 +0.09(+1.95%)
Mar 12, 2008 4.607 4.607 4.401 4.401 259,582 -0.20(-4.35%)
Mar 11, 2008 4.561 4.612 4.407 4.601 308,523 +0.14(+3.20%)
Mar 10, 2008 4.567 4.658 4.389 4.458 247,953 -0.07(-1.52%)
Mar 07, 2008 4.287 4.601 4.287 4.527 281,167 +0.19(+4.35%)
Mar 06, 2008 4.618 4.681 4.315 4.338 365,517 -0.28(-6.06%)
Mar 05, 2008 4.452 4.698 4.435 4.618 372,176 +0.17(+3.72%)
Mar 04, 2008 4.612 4.612 4.429 4.452 529,751 -0.14(-2.99%)
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.