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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2010 8.659 9.023 8.555 8.659 455,646 -0.31(-3.44%)
May 27, 2010 8.858 9.050 8.819 8.968 353,546 +0.30(+3.49%)
May 26, 2010 8.665 9.006 8.632 8.665 1,254 -0.03(-0.32%)
May 25, 2010 8.329 8.742 8.258 8.692 643,619 +0.08(+0.96%)
May 24, 2010 8.748 8.880 8.588 8.610 435,008 -0.17(-1.88%)
May 21, 2010 8.340 8.913 8.241 8.775 866,388 +0.31(+3.71%)
May 20, 2010 8.329 8.604 8.258 8.461 1,135,293 -0.58(-6.39%)
May 19, 2010 9.166 9.287 8.968 9.039 480,638 -0.18(-1.91%)
May 18, 2010 9.573 9.602 9.193 9.215 181 -0.24(-2.50%)
May 17, 2010 9.589 9.738 9.331 9.452 538,873 -0.04(-0.41%)
May 14, 2010 9.490 9.573 9.325 9.490 441,970 -0.16(-1.65%)
May 13, 2010 9.628 9.727 9.474 9.650 419,103 +0.02(+0.23%)
May 12, 2010 9.325 9.666 9.325 9.628 683,337 +0.36(+3.94%)
May 11, 2010 9.296 9.465 9.219 9.263 1,026,569 +0.10(+1.14%)
May 10, 2010 9.186 9.214 9.044 9.159 985,029 +0.09(+0.97%)
May 07, 2010 9.367 9.367 8.732 9.072 1,076,472 +0.45(+5.27%)
May 06, 2010 9.679 9.723 8.617 8.617 828,674 -0.95(-9.95%)
May 05, 2010 9.586 9.832 9.504 9.569 851,144 -0.03(-0.34%)
May 04, 2010 9.405 9.630 9.170 9.602 1,246,406 +0.18(+1.86%)
May 03, 2010 9.230 9.777 9.165 9.427 886,208 +0.30(+3.24%)
Apr 30, 2010 9.334 9.334 9.044 9.132 729,911 -0.18(-1.94%)
Apr 29, 2010 9.619 9.739 9.186 9.312 993,328 -0.29(-3.02%)
Apr 28, 2010 9.044 9.788 8.875 9.602 2,074,308 +1.07(+12.50%)
Apr 27, 2010 8.689 8.699 8.519 8.535 3,472 -0.11(-1.33%)
Apr 26, 2010 8.552 8.750 8.535 8.650 766,711 +0.13(+1.54%)
Apr 23, 2010 8.360 8.557 8.136 8.519 1,188,733 +0.22(+2.64%)
Apr 22, 2010 7.857 8.498 7.857 8.300 1,065,961 +0.38(+4.77%)
Apr 21, 2010 7.627 7.928 7.627 7.923 523,912 +0.27(+3.58%)
Apr 20, 2010 7.611 7.687 7.496 7.649 247,235 +0.09(+1.16%)
Apr 19, 2010 7.545 7.693 7.343 7.561 296,912 -0.05(-0.65%)
Apr 16, 2010 7.638 7.758 7.468 7.611 583,278 -0.01(-0.14%)
Apr 15, 2010 7.414 7.633 7.414 7.622 390,406 +0.19(+2.50%)
Apr 14, 2010 7.375 7.501 7.359 7.436 398,309 +0.07(+0.97%)
Apr 13, 2010 7.397 7.441 7.178 7.364 392,610 +0.00(+0.00%)
Apr 12, 2010 7.408 7.441 7.315 7.364 332,618 -0.01(-0.07%)
Apr 09, 2010 7.337 7.397 7.195 7.370 412,346 +0.06(+0.82%)
Apr 08, 2010 7.337 7.359 7.178 7.310 548,599 +0.10(+1.37%)
Apr 07, 2010 7.080 7.211 6.995 7.211 749,059 +0.16(+2.33%)
Apr 06, 2010 6.681 7.074 6.670 7.047 641,653 +0.33(+4.89%)
Apr 05, 2010 6.795 6.795 6.656 6.719 382,472 +0.02(+0.24%)
Apr 01, 2010 6.598 6.702 6.702 6.702 832,701 +0.14(+2.17%)
Mar 31, 2010 6.681 6.757 6.555 6.560 497,909 -0.15(-2.20%)
Mar 30, 2010 7.025 7.124 6.653 6.708 866,756 -0.26(-3.69%)
Mar 29, 2010 6.872 6.998 6.790 6.965 269,841 +0.10(+1.52%)
Mar 26, 2010 6.965 6.998 6.774 6.861 247,628 -0.05(-0.79%)
Mar 25, 2010 6.960 7.031 6.883 6.916 339,029 -0.01(-0.08%)
Mar 24, 2010 6.981 7.003 6.905 6.921 298,381 -0.03(-0.39%)
Mar 23, 2010 6.861 6.960 6.853 6.949 280,407 +0.08(+1.11%)
Mar 22, 2010 6.724 6.905 6.713 6.872 439,297 +0.11(+1.62%)
Mar 19, 2010 6.779 6.877 6.686 6.763 465,205 -0.03(-0.48%)
Mar 18, 2010 6.719 6.834 6.708 6.795 332,636 +0.04(+0.57%)
Mar 17, 2010 6.708 6.801 6.650 6.757 294,510 +0.05(+0.82%)
Mar 16, 2010 6.719 6.787 6.670 6.702 302,669 +0.00(+0.00%)
Mar 15, 2010 6.631 6.702 6.620 6.702 468,642 -0.06(-0.89%)
Mar 12, 2010 6.965 6.965 6.708 6.763 475,736 -0.20(-2.91%)
Mar 11, 2010 7.047 7.074 6.905 6.965 330,212 -0.08(-1.16%)
Mar 10, 2010 6.949 7.085 6.801 7.047 688,374 +0.13(+1.82%)
Mar 09, 2010 6.791 6.965 6.762 6.921 679,431 +0.10(+1.44%)
Mar 08, 2010 6.731 6.834 6.682 6.823 852,296 -0.01(-0.16%)
Mar 05, 2010 6.644 6.889 6.589 6.834 875,267 +0.25(+3.72%)
Mar 04, 2010 6.404 6.589 6.371 6.589 439,278 +0.23(+3.60%)
Mar 03, 2010 6.377 6.535 6.333 6.360 524,776 -0.03(-0.43%)
Mar 02, 2010 6.453 6.497 6.377 6.388 485,837 -0.04(-0.59%)
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.