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: 7:00 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 (%)
Jun 30, 2009 6.644 6.927 6.644 6.774 887,119 +0.09(+1.39%)
Jun 29, 2009 6.654 6.698 6.426 6.682 1,029,124 +0.02(+0.25%)
Jun 26, 2009 6.328 6.763 6.279 6.665 5,143,778 +0.35(+5.52%)
Jun 25, 2009 6.317 6.426 6.279 6.317 512,217 +0.04(+0.69%)
Jun 24, 2009 6.366 6.486 6.213 6.273 442,916 -0.02(-0.35%)
Jun 23, 2009 6.143 6.322 5.936 6.295 935,717 +0.07(+1.05%)
Jun 22, 2009 6.725 6.829 6.153 6.230 1,467,712 -0.71(-10.20%)
Jun 19, 2009 6.398 6.943 6.398 6.938 1,268,034 +0.60(+9.54%)
Jun 18, 2009 6.241 6.382 6.099 6.333 343,860 +0.07(+1.13%)
Jun 17, 2009 6.262 6.355 6.045 6.262 296,548 +0.03(+0.44%)
Jun 16, 2009 6.262 6.355 6.132 6.235 418,834 -0.03(-0.43%)
Jun 15, 2009 6.415 6.458 6.072 6.262 417,776 -0.23(-3.52%)
Jun 12, 2009 6.398 6.540 6.355 6.491 251,408 +0.09(+1.45%)
Jun 11, 2009 6.616 6.638 6.388 6.398 542,361 -0.24(-3.61%)
Jun 10, 2009 6.671 6.747 6.333 6.638 525,159 +0.12(+1.84%)
Jun 09, 2009 6.458 6.807 6.388 6.518 761,879 +0.07(+1.01%)
Jun 08, 2009 6.349 6.486 6.339 6.453 526,911 +0.15(+2.42%)
Jun 05, 2009 6.398 6.431 6.170 6.300 354,434 +0.02(+0.35%)
Jun 04, 2009 6.104 6.311 6.104 6.279 447,670 +0.15(+2.40%)
Jun 03, 2009 6.801 6.801 5.985 6.132 1,056,506 -0.56(-8.36%)
Jun 02, 2009 6.644 6.698 6.404 6.691 742,953 +0.16(+2.48%)
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.