Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.138 5.280 4.968 5.056 759,035 +0.00(+0.00%)
Nov 29, 2007 5.449 5.449 4.947 5.056 1,044,368 -0.26(-4.84%)
Nov 28, 2007 5.553 5.553 5.313 5.313 1,364,737 -0.11(-2.11%)
Nov 27, 2007 4.870 5.455 4.810 5.428 1,234,749 +0.54(+10.95%)
Nov 26, 2007 5.122 5.122 4.870 4.892 705,759 -0.23(-4.48%)
Nov 23, 2007 4.848 5.182 4.799 5.122 349,989 +0.28(+5.76%)
Nov 21, 2007 4.482 5.067 4.482 4.843 863,538 +0.26(+5.73%)
Nov 20, 2007 4.837 4.865 4.515 4.580 1,115,281 -0.23(-4.77%)
Nov 19, 2007 4.728 4.826 4.591 4.810 858,598 +0.04(+0.80%)
Nov 16, 2007 4.739 4.854 4.635 4.772 902,507 +0.10(+2.22%)
Nov 15, 2007 4.805 4.805 4.608 4.668 721,932 -0.04(-0.81%)
Nov 14, 2007 4.908 4.908 4.487 4.706 1,196,861 -0.10(-2.05%)
Nov 13, 2007 4.591 4.854 4.515 4.805 1,273,901 +0.23(+5.02%)
Nov 12, 2007 4.378 4.602 4.170 4.575 883,845 +0.20(+4.49%)
Nov 09, 2007 4.170 4.602 4.170 4.378 1,087,783 +0.07(+1.65%)
Nov 08, 2007 4.001 4.340 4.001 4.307 1,272,108 +0.26(+6.49%)
Nov 07, 2007 4.373 4.373 3.946 4.045 1,130,750 -0.30(-6.92%)
Nov 06, 2007 4.236 4.427 4.236 4.345 1,144,627 -0.05(-1.24%)
Nov 05, 2007 4.498 4.608 4.313 4.400 967,539 -0.19(-4.17%)
Nov 02, 2007 4.750 4.783 4.466 4.591 1,617,487 -0.09(-1.87%)
Nov 01, 2007 4.952 4.996 4.646 4.679 1,509,910 -0.43(-8.45%)
Oct 31, 2007 5.193 5.367 5.023 5.111 1,433,253 -0.01(-0.11%)
Oct 30, 2007 5.193 5.253 4.892 5.116 1,609,620 -0.16(-3.01%)
Oct 29, 2007 5.712 5.739 5.275 5.275 1,483,748 -0.51(-8.79%)
Oct 26, 2007 5.903 5.952 5.526 5.783 1,194,682 -0.04(-0.66%)
Oct 25, 2007 8.062 8.062 5.198 5.821 7,679,085 -3.53(-37.72%)
Oct 24, 2007 9.401 9.511 8.997 9.347 319,618 -0.24(-2.45%)
Oct 23, 2007 9.467 9.609 9.423 9.582 208,566 +0.20(+2.10%)
Oct 22, 2007 8.964 9.571 8.964 9.385 519,403 +0.17(+1.84%)
Oct 19, 2007 9.429 9.664 9.183 9.215 530,563 -0.33(-3.49%)
Oct 18, 2007 9.850 9.975 9.500 9.549 438,355 -0.34(-3.43%)
Oct 17, 2007 10.03 10.11 9.833 9.888 364,259 -0.02(-0.17%)
Oct 16, 2007 9.866 10.06 9.844 9.904 329,132 +0.03(+0.28%)
Oct 15, 2007 9.997 10.10 9.757 9.877 439,818 -0.08(-0.82%)
Oct 12, 2007 9.839 10.05 9.839 9.959 221,190 +0.12(+1.22%)
Oct 11, 2007 9.904 10.03 9.762 9.839 364,076 -0.02(-0.17%)
Oct 10, 2007 9.942 10.10 9.850 9.855 369,199 -0.09(-0.88%)
Oct 09, 2007 10.02 10.11 9.882 9.942 385,116 -0.09(-0.87%)
Oct 08, 2007 10.11 10.22 10.01 10.03 319,070 -0.09(-0.86%)
Oct 05, 2007 10.16 10.19 10.03 10.12 364,442 +0.03(+0.33%)
Oct 04, 2007 10.16 10.19 9.986 10.08 334,072 -0.01(-0.11%)
Oct 03, 2007 10.10 10.11 9.975 10.10 286,321 -0.05(-0.54%)
Oct 02, 2007 9.899 10.19 9.855 10.15 433,415 +0.23(+2.31%)
Oct 01, 2007 9.729 10.05 9.729 9.921 555,262 +0.13(+1.34%)
Sep 28, 2007 10.01 10.10 9.740 9.789 237,655 -0.28(-2.82%)
Sep 27, 2007 9.975 10.11 9.839 10.07 187,160 +0.10(+0.99%)
Sep 26, 2007 10.11 10.15 9.839 9.975 360,600 -0.15(-1.51%)
Sep 25, 2007 10.11 10.33 10.06 10.13 427,195 -0.07(-0.70%)
Sep 24, 2007 10.42 10.66 10.12 10.20 527,087 -0.36(-3.37%)
Sep 21, 2007 10.72 10.91 10.55 10.55 795,113 -0.05(-0.52%)
Sep 20, 2007 10.48 10.68 10.06 10.61 608,501 -0.04(-0.36%)
Sep 19, 2007 10.03 10.72 9.915 10.65 949,708 +0.62(+6.16%)
Sep 18, 2007 9.538 10.05 9.483 10.03 642,713 +0.49(+5.16%)
Sep 17, 2007 9.434 9.614 9.325 9.538 503,120 +0.08(+0.81%)
Sep 14, 2007 9.483 9.522 9.210 9.461 463,236 -0.02(-0.23%)
Sep 13, 2007 9.270 9.680 9.008 9.483 947,513 +0.13(+1.40%)
Sep 12, 2007 9.199 9.423 9.150 9.352 565,324 +0.09(+1.00%)
Sep 11, 2007 8.975 9.292 8.953 9.259 338,097 +0.30(+3.29%)
Sep 10, 2007 9.112 9.172 8.789 8.964 398,105 -0.15(-1.62%)
Sep 07, 2007 9.347 9.516 8.620 9.112 550,871 -0.37(-3.92%)
Sep 06, 2007 9.527 9.565 9.347 9.483 467,627 +0.01(+0.12%)
Sep 05, 2007 9.620 9.669 9.434 9.472 792,186 -0.22(-2.31%)
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.