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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,692 -0.05(-0.74%)
Mar 29, 2007 7.286 7.401 7.221 7.379 268,657 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,814 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,540 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,082 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,855 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,099 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,484 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,942 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,730 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,166 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,835 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.399 6.540 1,066,000 +0.03(+0.42%)
Mar 13, 2007 6.252 6.535 6.181 6.513 915,236 +0.26(+4.18%)
Mar 12, 2007 6.203 6.344 6.181 6.252 385,633 +0.01(+0.17%)
Mar 09, 2007 6.105 6.317 6.072 6.241 444,029 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,023 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,697 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,966 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,017 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,536 -0.17(-2.95%)
Mar 01, 2007 5.669 5.821 5.451 5.718 238,163 -0.01(-0.10%)
Feb 28, 2007 5.761 5.838 5.620 5.723 242,765 -0.05(-0.94%)
Feb 27, 2007 5.898 5.968 5.723 5.778 264,801 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,802 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,501 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,938 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,622 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,102 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.653 197,223 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,913 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,379 -0.09(-1.59%)
Feb 13, 2007 5.604 5.625 5.446 5.484 146,816 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.604 86,409 -0.04(-0.68%)
Feb 09, 2007 5.767 5.800 5.631 5.642 116,057 -0.15(-2.54%)
Feb 08, 2007 5.783 5.849 5.718 5.789 193,551 -0.01(-0.09%)
Feb 07, 2007 5.794 5.849 5.734 5.794 160,864 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,924 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,510 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,402 -0.09(-1.50%)
Feb 01, 2007 5.663 5.794 5.663 5.794 130,564 +0.13(+2.21%)
Jan 31, 2007 5.663 5.740 5.647 5.669 122,117 +0.03(+0.58%)
Jan 30, 2007 5.718 5.772 5.636 5.636 231,563 -0.16(-2.82%)
Jan 29, 2007 5.582 5.985 5.565 5.800 839,394 +0.35(+6.50%)
Jan 26, 2007 5.391 5.462 5.380 5.446 166,189 +0.05(+0.91%)
Jan 25, 2007 5.369 5.418 5.337 5.397 90,531 +0.06(+1.12%)
Jan 24, 2007 5.407 5.407 5.288 5.337 161,598 -0.04(-0.71%)
Jan 23, 2007 5.228 5.402 5.211 5.375 180,880 +0.14(+2.60%)
Jan 22, 2007 5.244 5.277 5.201 5.239 163,435 -0.03(-0.62%)
Jan 19, 2007 5.130 5.288 5.108 5.271 149,478 +0.13(+2.43%)
Jan 18, 2007 5.026 5.152 4.852 5.146 142,867 +0.11(+2.27%)
Jan 17, 2007 5.124 5.152 5.010 5.032 227,339 -0.11(-2.12%)
Jan 16, 2007 5.173 5.179 5.119 5.141 237,072 -0.03(-0.63%)
Jan 12, 2007 5.222 5.304 5.141 5.173 286,654 -0.10(-1.86%)
Jan 11, 2007 5.418 5.418 5.190 5.271 263,699 -0.17(-3.20%)
Jan 10, 2007 5.353 5.446 5.315 5.446 226,789 +0.10(+1.83%)
Jan 09, 2007 5.358 5.358 5.260 5.348 172,616 +0.02(+0.41%)
Jan 08, 2007 5.162 5.337 5.141 5.326 150,947 +0.22(+4.26%)
Jan 05, 2007 5.043 5.195 5.043 5.108 221,830 +0.04(+0.86%)
Jan 04, 2007 5.228 5.228 5.048 5.064 475,797 -0.16(-3.13%)
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.