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

Sturm Ruger & Company (NY: RGR )

43.55 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2008 3.997 4.046 3.823 3.845 384,637 -0.11(-2.75%)
Jun 27, 2008 4.002 4.100 3.899 3.953 3,769,073 -0.03(-0.68%)
Jun 26, 2008 3.964 4.166 3.921 3.981 1,122,966 -0.01(-0.14%)
Jun 25, 2008 3.937 3.986 3.937 3.986 441,480 +0.05(+1.24%)
Jun 24, 2008 3.845 3.959 3.839 3.937 284,474 +0.07(+1.83%)
Jun 23, 2008 3.845 3.921 3.785 3.866 267,280 +0.08(+2.16%)
Jun 20, 2008 3.845 3.959 3.785 3.785 642,419 -0.10(-2.52%)
Jun 19, 2008 3.872 3.899 3.839 3.883 229,867 +0.01(+0.14%)
Jun 18, 2008 3.877 3.904 3.861 3.877 399,912 -0.02(-0.42%)
Jun 17, 2008 3.937 3.981 3.894 3.894 234,374 -0.05(-1.24%)
Jun 16, 2008 4.030 4.030 3.932 3.943 167,945 -0.08(-2.03%)
Jun 13, 2008 3.904 4.030 3.904 4.024 260,907 +0.16(+4.08%)
Jun 12, 2008 3.943 4.008 3.866 3.866 267,102 -0.03(-0.70%)
Jun 11, 2008 3.975 4.002 3.892 3.894 273,419 -0.08(-2.05%)
Jun 10, 2008 4.002 4.041 3.953 3.975 243,928 -0.03(-0.82%)
Jun 09, 2008 4.046 4.122 4.002 4.008 268,947 -0.05(-1.21%)
Jun 06, 2008 4.144 4.193 4.046 4.057 277,371 -0.13(-3.12%)
Jun 05, 2008 4.182 4.237 4.117 4.188 233,432 -0.03(-0.65%)
Jun 04, 2008 4.209 4.258 4.171 4.215 244,733 +0.03(+0.65%)
Jun 03, 2008 4.128 4.204 4.128 4.188 362,257 +0.08(+1.99%)
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.