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

Sturm Ruger & Company (NY: RGR )

46.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2010 7.731 7.852 7.621 7.731 654,470 -0.11(-1.41%)
Jul 29, 2010 8.642 8.648 7.753 7.841 1,390,872 -0.85(-9.78%)
Jul 28, 2010 8.692 8.902 8.504 8.692 1,407 -0.20(-2.30%)
Jul 27, 2010 9.100 9.216 8.874 8.896 273,185 -0.17(-1.89%)
Jul 26, 2010 8.874 9.078 8.719 9.067 447,666 +0.28(+3.14%)
Jul 23, 2010 8.786 8.913 8.697 8.791 477,502 +0.06(+0.63%)
Jul 22, 2010 8.504 8.769 8.465 8.736 886,555 +0.36(+4.35%)
Jul 21, 2010 8.548 8.604 8.372 8.372 324,593 -0.10(-1.24%)
Jul 20, 2010 8.084 8.476 8.046 8.476 339,790 +0.34(+4.21%)
Jul 19, 2010 8.035 8.151 7.897 8.134 342,774 +0.10(+1.24%)
Jul 16, 2010 8.035 8.405 7.991 8.035 396,394 -0.41(-4.84%)
Jul 15, 2010 8.488 8.537 8.333 8.443 295,470 -0.08(-0.91%)
Jul 14, 2010 8.592 8.592 8.388 8.521 210,010 -0.04(-0.45%)
Jul 13, 2010 8.559 8.609 8.272 8.559 2,998 +0.35(+4.24%)
Jul 12, 2010 8.361 8.432 8.189 8.211 246,780 -0.08(-0.93%)
Jul 09, 2010 8.289 8.366 8.046 8.289 258,980 +0.14(+1.76%)
Jul 08, 2010 8.145 8.156 7.962 8.145 414,980 +0.24(+3.00%)
Jul 07, 2010 7.648 7.913 7.593 7.908 380,761 +0.30(+3.99%)
Jul 06, 2010 7.604 8.084 7.394 7.604 2,154 -0.30(-3.77%)
Jul 02, 2010 7.902 8.062 7.781 7.902 261,090 -0.13(-1.58%)
Jul 01, 2010 7.886 8.095 7.764 8.029 628,701 +0.12(+1.47%)
Jun 30, 2010 7.913 8.211 7.880 7.913 4,759 -0.17(-2.12%)
Jun 29, 2010 8.532 8.532 8.024 8.084 533,423 -0.23(-2.79%)
Jun 25, 2010 8.316 8.493 8.123 8.316 590,303 +0.14(+1.76%)
Jun 24, 2010 8.173 8.394 8.145 8.173 181 -0.22(-2.63%)
Jun 23, 2010 8.278 8.476 8.162 8.394 343,200 +0.09(+1.13%)
Jun 22, 2010 8.300 8.598 8.261 8.300 883 -0.20(-2.34%)
Jun 21, 2010 8.863 8.863 8.460 8.499 333,486 -0.24(-2.72%)
Jun 18, 2010 8.736 8.918 8.736 8.736 365,327 -0.13(-1.43%)
Jun 17, 2010 8.940 8.951 8.747 8.863 327,506 -0.03(-0.31%)
Jun 16, 2010 8.858 9.001 8.675 8.891 308,894 +0.05(+0.56%)
Jun 15, 2010 8.841 8.940 8.670 8.841 1,537 +0.07(+0.76%)
Jun 14, 2010 8.725 8.940 8.653 8.775 345,197 +0.15(+1.73%)
Jun 11, 2010 8.405 8.642 8.405 8.626 226,620 +0.17(+2.02%)
Jun 10, 2010 8.515 8.515 8.294 8.454 370,457 +0.12(+1.39%)
Jun 09, 2010 8.283 8.524 8.062 8.338 681,793 +0.13(+1.55%)
Jun 08, 2010 8.322 8.399 8.101 8.211 369,336 -0.05(-0.60%)
Jun 07, 2010 8.410 8.465 8.184 8.261 419,487 -0.12(-1.38%)
Jun 04, 2010 8.377 8.631 8.338 8.377 556,756 -0.30(-3.50%)
Jun 03, 2010 8.686 8.841 8.649 8.681 296,402 -0.08(-0.88%)
Jun 02, 2010 8.758 8.764 8.465 8.758 348,712 +0.29(+3.46%)
Jun 01, 2010 8.465 8.813 8.465 8.465 1,245 -0.23(-2.60%)
May 28, 2010 8.692 9.056 8.587 8.692 453,948 -0.31(-3.44%)
May 27, 2010 8.891 9.084 8.852 9.001 352,229 +0.30(+3.49%)
May 26, 2010 8.697 9.040 8.664 8.697 1,249 -0.03(-0.32%)
May 25, 2010 8.361 8.775 8.289 8.725 641,221 +0.08(+0.96%)
May 24, 2010 8.780 8.913 8.620 8.642 433,387 -0.17(-1.88%)
May 21, 2010 8.372 8.946 8.272 8.808 863,161 +0.31(+3.71%)
May 20, 2010 8.361 8.637 8.289 8.493 1,131,064 -0.58(-6.39%)
May 19, 2010 9.200 9.321 9.001 9.073 478,848 -0.18(-1.91%)
May 18, 2010 9.609 9.638 9.227 9.250 181 -0.24(-2.50%)
May 17, 2010 9.625 9.774 9.366 9.487 536,865 -0.04(-0.41%)
May 14, 2010 9.526 9.609 9.360 9.526 440,323 -0.16(-1.65%)
May 13, 2010 9.664 9.763 9.509 9.686 417,542 +0.02(+0.23%)
May 12, 2010 9.360 9.702 9.360 9.664 680,791 +0.37(+3.94%)
May 11, 2010 9.331 9.501 9.254 9.298 1,022,744 +0.10(+1.14%)
May 10, 2010 9.221 9.248 9.078 9.193 981,359 +0.09(+0.97%)
May 07, 2010 9.402 9.402 8.765 9.105 1,072,462 +0.46(+5.27%)
May 06, 2010 9.715 9.759 8.650 8.650 825,587 -0.96(-9.95%)
May 05, 2010 9.622 9.869 9.539 9.605 847,973 -0.03(-0.34%)
May 04, 2010 9.440 9.666 9.204 9.638 1,241,763 +0.18(+1.86%)
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.