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

Sturm Ruger & Company (NY: RGR )

42.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 9.142 9.268 9.112 9.172 263,123 +0.03(+0.33%)
Dec 30, 2010 9.214 9.334 9.142 9.142 126,755 -0.06(-0.65%)
Dec 29, 2010 9.178 9.250 9.130 9.202 85,411 +0.07(+0.72%)
Dec 28, 2010 9.298 9.298 9.130 9.136 73,641 -0.15(-1.61%)
Dec 27, 2010 9.166 9.298 9.148 9.286 128,166 +0.10(+1.11%)
Dec 23, 2010 9.142 9.238 9.142 9.184 76,832 +0.04(+0.39%)
Dec 22, 2010 9.262 9.292 9.148 9.148 120,468 -0.10(-1.04%)
Dec 21, 2010 9.256 9.339 9.148 9.244 152,102 -0.04(-0.39%)
Dec 20, 2010 9.477 9.477 9.088 9.280 195,344 -0.14(-1.53%)
Dec 17, 2010 9.274 9.423 9.202 9.423 394,534 +0.17(+1.88%)
Dec 16, 2010 9.280 9.298 9.154 9.250 169,760 +0.01(+0.06%)
Dec 15, 2010 9.465 9.507 9.244 9.244 155,598 -0.23(-2.47%)
Dec 14, 2010 9.567 9.567 9.433 9.477 149,033 -0.03(-0.32%)
Dec 13, 2010 9.591 9.597 9.459 9.507 132,563 -0.05(-0.56%)
Dec 10, 2010 9.483 9.636 9.256 9.561 162,008 +0.11(+1.14%)
Dec 09, 2010 9.627 9.633 9.339 9.453 423,923 -0.13(-1.32%)
Dec 08, 2010 9.741 9.759 9.573 9.579 142,594 -0.13(-1.36%)
Dec 07, 2010 9.747 9.777 9.603 9.711 211,473 +0.07(+0.68%)
Dec 06, 2010 9.501 9.663 9.459 9.645 172,941 +0.11(+1.13%)
Dec 03, 2010 9.453 9.567 9.447 9.537 206,001 +0.04(+0.44%)
Dec 02, 2010 9.519 9.591 9.453 9.495 143,533 -0.04(-0.38%)
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.