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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 31, 2009 6.849 7.062 6.810 6.821 862,216 +0.01(+0.08%)
Jul 30, 2009 8.100 8.308 6.608 6.816 3,376,124 -0.85(-11.12%)
Jul 29, 2009 7.625 7.745 7.461 7.669 900,028 +0.03(+0.43%)
Jul 28, 2009 7.767 7.767 7.488 7.636 553,124 -0.13(-1.62%)
Jul 27, 2009 7.898 7.915 7.712 7.761 263,506 -0.03(-0.42%)
Jul 24, 2009 7.669 7.882 7.608 7.794 3,192 +0.01(+0.14%)
Jul 23, 2009 7.625 7.931 7.581 7.783 403,516 +0.21(+2.82%)
Jul 22, 2009 7.510 7.778 7.435 7.570 332,067 -0.06(-0.79%)
Jul 21, 2009 7.871 7.980 7.276 7.630 614,479 -0.24(-2.99%)
Jul 20, 2009 7.761 7.980 7.669 7.865 532,884 +0.22(+2.86%)
Jul 17, 2009 7.423 7.690 7.242 7.647 526,806 +0.23(+3.10%)
Jul 16, 2009 7.160 7.455 7.073 7.417 548,776 +0.27(+3.75%)
Jul 15, 2009 7.056 7.188 6.925 7.149 564,826 +0.22(+3.24%)
Jul 14, 2009 6.646 7.024 6.608 6.925 462,201 +0.29(+4.37%)
Jul 13, 2009 6.608 6.641 6.493 6.636 329,480 +0.22(+3.41%)
Jul 10, 2009 6.472 6.488 6.231 6.417 343,502 -0.06(-0.93%)
Jul 09, 2009 6.532 6.611 6.368 6.477 425,233 -0.03(-0.42%)
Jul 08, 2009 6.816 6.816 6.417 6.504 614,711 -0.23(-3.41%)
Jul 07, 2009 6.783 6.832 6.641 6.734 517,057 -0.03(-0.40%)
Jul 06, 2009 6.914 6.914 6.422 6.761 410,392 -0.08(-1.12%)
Jul 02, 2009 6.903 7.106 6.794 6.838 377,676 -0.17(-2.42%)
Jul 01, 2009 6.843 7.073 6.728 7.007 737,115 +0.21(+3.05%)
Jun 30, 2009 6.668 6.953 6.668 6.799 883,825 +0.09(+1.39%)
Jun 29, 2009 6.679 6.723 6.450 6.707 1,025,303 +0.02(+0.25%)
Jun 26, 2009 6.351 6.789 6.302 6.690 5,124,679 +0.35(+5.52%)
Jun 25, 2009 6.340 6.450 6.302 6.340 510,315 +0.04(+0.69%)
Jun 24, 2009 6.390 6.510 6.237 6.297 441,271 -0.02(-0.35%)
Jun 23, 2009 6.165 6.346 5.958 6.318 932,243 +0.07(+1.05%)
Jun 22, 2009 6.750 6.854 6.176 6.253 1,462,262 -0.71(-10.20%)
Jun 19, 2009 6.422 6.969 6.422 6.963 1,263,326 +0.61(+9.54%)
Jun 18, 2009 6.264 6.406 6.122 6.357 342,583 +0.07(+1.13%)
Jun 17, 2009 6.286 6.379 6.067 6.286 295,447 +0.03(+0.44%)
Jun 16, 2009 6.286 6.379 6.155 6.258 417,278 -0.03(-0.43%)
Jun 15, 2009 6.439 6.482 6.094 6.286 416,225 -0.23(-3.52%)
Jun 12, 2009 6.422 6.564 6.379 6.515 250,474 +0.09(+1.45%)
Jun 11, 2009 6.641 6.663 6.411 6.422 540,347 -0.24(-3.61%)
Jun 10, 2009 6.696 6.772 6.357 6.663 523,209 +0.12(+1.84%)
Jun 09, 2009 6.482 6.832 6.411 6.543 759,050 +0.07(+1.01%)
Jun 08, 2009 6.373 6.510 6.362 6.477 524,955 +0.15(+2.42%)
Jun 05, 2009 6.422 6.455 6.193 6.324 353,118 +0.02(+0.35%)
Jun 04, 2009 6.127 6.335 6.127 6.302 446,008 +0.15(+2.40%)
Jun 03, 2009 6.827 6.827 6.007 6.155 1,052,583 -0.56(-8.36%)
Jun 02, 2009 6.668 6.723 6.428 6.716 740,194 +0.16(+2.48%)
Jun 01, 2009 6.641 6.696 6.477 6.554 747,235 +0.07(+1.01%)
May 29, 2009 6.351 6.515 6.280 6.488 987,726 +0.24(+3.76%)
May 28, 2009 6.280 6.283 6.051 6.253 361,799 +0.02(+0.26%)
May 27, 2009 6.395 6.466 6.237 6.237 403,732 -0.15(-2.31%)
May 26, 2009 6.149 6.537 6.133 6.384 394,755 +0.14(+2.19%)
May 22, 2009 6.493 6.581 6.165 6.247 544,050 -0.17(-2.64%)
May 21, 2009 6.504 6.543 6.165 6.417 423,872 -0.13(-1.92%)
May 20, 2009 6.597 6.597 6.477 6.543 534,148 +0.04(+0.59%)
May 19, 2009 6.488 6.592 6.318 6.504 512,062 +0.06(+0.93%)
May 18, 2009 6.280 6.461 6.182 6.444 483,479 +0.31(+5.08%)
May 15, 2009 6.012 6.198 5.898 6.133 641,318 +0.20(+3.31%)
May 14, 2009 5.739 6.083 5.739 5.936 663,558 +0.13(+2.16%)
May 13, 2009 6.335 6.335 5.635 5.810 834,586 -0.58(-9.15%)
May 12, 2009 6.160 6.504 6.160 6.395 576,127 +0.35(+5.79%)
May 11, 2009 6.433 6.433 5.991 6.045 1,074,049 -0.36(-5.63%)
May 08, 2009 6.264 6.510 6.149 6.406 465,121 +0.15(+2.36%)
May 07, 2009 6.816 6.914 6.149 6.258 876,006 -0.57(-8.40%)
May 06, 2009 7.056 7.073 6.821 6.832 468,272 -0.09(-1.26%)
May 05, 2009 6.991 7.144 6.832 6.920 840,917 +0.24(+3.52%)
May 04, 2009 6.608 6.712 6.586 6.685 856,569 +0.33(+5.16%)
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.