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 (%)
Aug 29, 2008 3.985 4.017 3.935 3.990 0 +0.01(+0.27%)
Aug 28, 2008 3.914 4.016 3.886 3.979 132,415 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,211 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,024 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,517 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.842 3.957 3.842 3.897 158,210 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,777 -0.02(-0.56%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,581 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,970 -0.01(-0.29%)
Aug 15, 2008 3.815 3.870 3.750 3.799 0 -0.05(-1.28%)
Aug 14, 2008 3.799 3.875 3.755 3.848 374,679 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,596 +0.11(+3.12%)
Aug 12, 2008 3.624 3.760 3.602 3.679 399,382 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,172 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,279 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,417 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.279 3.329 280,744 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,861 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,947 -0.01(-0.33%)
Aug 01, 2008 3.301 3.334 3.247 3.279 312,483 -0.03(-0.83%)
Jul 31, 2008 3.236 3.389 3.236 3.307 348,946 +0.09(+2.89%)
Jul 30, 2008 3.192 3.296 3.137 3.214 439,143 +0.03(+1.03%)
Jul 29, 2008 3.181 3.208 3.072 3.181 386,794 +0.11(+3.74%)
Jul 28, 2008 3.230 3.247 3.066 3.066 616,952 -0.14(-4.27%)
Jul 25, 2008 3.258 3.383 3.197 3.203 929,518 +0.04(+1.38%)
Jul 24, 2008 3.640 3.673 3.061 3.159 1,786,923 -1.13(-26.28%)
Jul 23, 2008 4.099 4.285 4.045 4.285 443,666 +0.19(+4.53%)
Jul 22, 2008 3.908 4.121 3.853 4.099 402,174 +0.21(+5.49%)
Jul 21, 2008 3.826 3.908 3.826 3.886 187,543 +0.05(+1.28%)
Jul 18, 2008 3.881 3.908 3.744 3.837 156,960 -0.04(-1.13%)
Jul 17, 2008 3.662 3.881 3.597 3.881 389,930 +0.21(+5.65%)
Jul 16, 2008 3.547 3.673 3.498 3.673 182,938 +0.14(+3.86%)
Jul 15, 2008 3.498 3.607 3.443 3.536 176,884 +0.04(+1.25%)
Jul 14, 2008 3.525 3.564 3.443 3.493 226,791 +0.03(+0.79%)
Jul 11, 2008 3.471 3.509 3.405 3.465 337,426 -0.07(-1.86%)
Jul 10, 2008 3.640 3.673 3.433 3.531 503,999 -0.15(-4.01%)
Jul 09, 2008 3.722 3.739 3.668 3.679 134,669 -0.05(-1.46%)
Jul 08, 2008 3.662 3.760 3.597 3.733 295,933 +0.05(+1.34%)
Jul 07, 2008 3.804 3.837 3.662 3.684 351,808 -0.08(-2.03%)
Jul 04, 2008 3.766 3.826 3.744 3.760 246,201 +0.00(+0.00%)
Jul 03, 2008 3.766 3.826 3.744 3.760 246,201 -0.04(-1.01%)
Jul 02, 2008 3.826 3.870 3.760 3.799 408,012 -0.05(-1.42%)
Jul 01, 2008 3.826 3.875 3.744 3.853 598,518 -0.01(-0.14%)
Jun 30, 2008 4.012 4.061 3.837 3.859 383,208 -0.11(-2.75%)
Jun 27, 2008 4.017 4.116 3.914 3.968 3,755,077 -0.03(-0.68%)
Jun 26, 2008 3.979 4.181 3.935 3.996 1,118,797 -0.01(-0.14%)
Jun 25, 2008 3.952 4.001 3.952 4.001 439,840 +0.05(+1.24%)
Jun 24, 2008 3.859 3.974 3.853 3.952 283,417 +0.07(+1.83%)
Jun 23, 2008 3.859 3.935 3.799 3.881 266,287 +0.08(+2.16%)
Jun 20, 2008 3.859 3.974 3.799 3.799 640,034 -0.10(-2.52%)
Jun 19, 2008 3.886 3.914 3.853 3.897 229,014 +0.01(+0.14%)
Jun 18, 2008 3.892 3.919 3.875 3.892 398,427 -0.02(-0.42%)
Jun 17, 2008 3.952 3.996 3.908 3.908 233,503 -0.05(-1.24%)
Jun 16, 2008 4.045 4.045 3.946 3.957 167,321 -0.08(-2.03%)
Jun 13, 2008 3.919 4.045 3.919 4.039 259,939 +0.16(+4.08%)
Jun 12, 2008 3.957 4.023 3.881 3.881 266,110 -0.03(-0.70%)
Jun 11, 2008 3.990 4.017 3.907 3.908 272,403 -0.08(-2.05%)
Jun 10, 2008 4.017 4.056 3.968 3.990 243,023 -0.03(-0.82%)
Jun 09, 2008 4.061 4.138 4.017 4.023 267,948 -0.05(-1.21%)
Jun 06, 2008 4.159 4.209 4.061 4.072 276,341 -0.13(-3.12%)
Jun 05, 2008 4.198 4.252 4.132 4.203 232,565 -0.03(-0.65%)
Jun 04, 2008 4.225 4.274 4.187 4.231 243,824 +0.03(+0.65%)
Jun 03, 2008 4.143 4.220 4.143 4.203 360,912 +0.08(+1.99%)
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.