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

Sturm Ruger & Company (NY: RGR )

43.28 +0.37 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2010 7.123 7.300 7.040 7.123 5,777 -0.05(-0.69%)
Aug 30, 2010 7.284 7.440 7.156 7.173 313,082 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,684 -0.04(-0.52%)
Aug 26, 2010 7.444 7.599 7.334 7.389 761 -0.06(-0.74%)
Aug 25, 2010 7.228 7.467 7.228 7.444 754 +0.16(+2.13%)
Aug 24, 2010 7.223 7.388 7.162 7.289 3,061 -0.01(-0.08%)
Aug 23, 2010 7.300 7.361 7.145 7.295 268,428 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,080 -0.09(-1.28%)
Aug 19, 2010 7.616 7.660 7.367 7.367 2,632 -0.28(-3.69%)
Aug 18, 2010 7.594 7.832 7.478 7.649 11,964 +0.03(+0.36%)
Aug 17, 2010 7.588 7.699 7.450 7.622 1,818 +0.11(+1.40%)
Aug 16, 2010 7.527 7.644 7.372 7.516 321,055 -0.11(-1.38%)
Aug 13, 2010 7.622 7.755 7.505 7.622 266,700 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,787 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,277 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,708 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,750 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,933 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,945 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,412 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,123 -0.01(-0.07%)
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.