The lowest closing price for Sturm Ruger (RGR) between 1970 and 1979 was $0.02, on December 30, 1974. It was up 289.6% in that time. The latest price is $41.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1979 | $0.12 | $0.16 | $0.12 | $0.15 | 505,600 |
November 1979 | $0.13 | $0.14 | $0.12 | $0.12 | 334,400 |
October 1979 | $0.14 | $0.16 | $0.13 | $0.13 | 296,000 |
September 1979 | $0.15 | $0.15 | $0.14 | $0.14 | 212,800 |
August 1979 | $0.14 | $0.16 | $0.13 | $0.15 | 542,400 |
July 1979 | $0.12 | $0.15 | $0.12 | $0.14 | 542,400 |
June 1979 | $0.12 | $0.13 | $0.12 | $0.12 | 393,600 |
May 1979 | $0.09 | $0.13 | $0.09 | $0.12 | 848,000 |
April 1979 | $0.08 | $0.11 | $0.08 | $0.09 | 416,000 |
March 1979 | $0.08 | $0.09 | $0.08 | $0.08 | 163,200 |
February 1979 | $0.08 | $0.09 | $0.08 | $0.08 | 296,000 |
January 1979 | $0.07 | $0.09 | $0.07 | $0.08 | 134,400 |
December 1978 | $0.07 | $0.08 | $0.06 | $0.07 | 176,000 |
November 1978 | $0.06 | $0.07 | $0.06 | $0.07 | 134,400 |
October 1978 | $0.07 | $0.08 | $0.06 | $0.06 | 115,200 |
September 1978 | $0.09 | $0.10 | $0.07 | $0.07 | 272,000 |
August 1978 | $0.07 | $0.10 | $0.07 | $0.09 | 456,000 |
July 1978 | $0.07 | $0.08 | $0.07 | $0.07 | 59,200 |
June 1978 | $0.07 | $0.08 | $0.07 | $0.07 | 198,400 |
May 1978 | $0.07 | $0.08 | $0.07 | $0.07 | 233,600 |
April 1978 | $0.07 | $0.08 | $0.07 | $0.07 | 78,400 |
March 1978 | $0.06 | $0.08 | $0.06 | $0.07 | 360,000 |
February 1978 | $0.06 | $0.07 | $0.06 | $0.06 | 112,000 |
January 1978 | $0.06 | $0.07 | $0.06 | $0.06 | 168,000 |
December 1977 | $0.06 | $0.07 | $0.06 | $0.06 | 152,000 |
Daily pricing data for Sturm Ruger dates back to 5/3/1973, and may be incomplete.
