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

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 29, 2008 3.970 4.002 3.921 3.975 0 +0.01(+0.27%)
Aug 28, 2008 3.899 4.001 3.872 3.964 132,909 +0.06(+1.53%)
Aug 27, 2008 3.823 3.943 3.823 3.904 173,856 +0.07(+1.85%)
Aug 26, 2008 3.894 3.943 3.817 3.834 197,758 -0.10(-2.63%)
Aug 25, 2008 3.872 3.937 3.790 3.937 273,533 +0.03(+0.84%)
Aug 22, 2008 3.899 3.932 3.806 3.904 0 +0.02(+0.56%)
Aug 21, 2008 3.828 3.943 3.828 3.883 158,800 +0.05(+1.28%)
Aug 20, 2008 3.812 3.943 3.774 3.834 262,753 -0.02(-0.56%)
Aug 19, 2008 3.719 3.894 3.692 3.855 275,604 +0.08(+2.16%)
Aug 18, 2008 3.839 3.943 3.768 3.774 498,822 -0.01(-0.29%)
Aug 15, 2008 3.801 3.855 3.736 3.785 0 -0.05(-1.28%)
Aug 14, 2008 3.785 3.861 3.741 3.834 376,075 +0.05(+1.44%)
Aug 13, 2008 3.665 3.823 3.665 3.779 382,014 +0.11(+3.12%)
Aug 12, 2008 3.610 3.747 3.589 3.665 400,870 +0.08(+2.28%)
Aug 11, 2008 3.529 3.643 3.387 3.583 517,092 +0.10(+2.81%)
Aug 08, 2008 3.382 3.523 3.382 3.485 590,472 +0.10(+2.89%)
Aug 07, 2008 3.300 3.458 3.300 3.387 331,648 +0.07(+2.13%)
Aug 06, 2008 3.273 3.376 3.267 3.316 281,791 -0.01(-0.16%)
Aug 05, 2008 3.229 3.368 3.207 3.322 380,273 +0.07(+2.01%)
Aug 04, 2008 3.316 3.316 3.207 3.256 284,002 -0.01(-0.33%)
Aug 01, 2008 3.289 3.322 3.235 3.267 313,648 -0.03(-0.83%)
Jul 31, 2008 3.224 3.376 3.224 3.295 350,247 +0.09(+2.89%)
Jul 30, 2008 3.180 3.284 3.126 3.202 440,780 +0.03(+1.03%)
Jul 29, 2008 3.169 3.197 3.060 3.169 388,236 +0.11(+3.74%)
Jul 28, 2008 3.218 3.235 3.055 3.055 619,251 -0.14(-4.27%)
Jul 25, 2008 3.246 3.371 3.186 3.191 932,983 +0.04(+1.38%)
Jul 24, 2008 3.627 3.659 3.049 3.148 1,793,583 -1.12(-26.28%)
Jul 23, 2008 4.084 4.269 4.030 4.269 445,320 +0.19(+4.53%)
Jul 22, 2008 3.894 4.106 3.839 4.084 403,672 +0.21(+5.49%)
Jul 21, 2008 3.812 3.894 3.812 3.872 188,242 +0.05(+1.28%)
Jul 18, 2008 3.866 3.894 3.730 3.823 157,545 -0.04(-1.13%)
Jul 17, 2008 3.648 3.866 3.583 3.866 391,383 +0.21(+5.65%)
Jul 16, 2008 3.534 3.659 3.485 3.659 183,620 +0.14(+3.86%)
Jul 15, 2008 3.485 3.594 3.431 3.523 177,544 +0.04(+1.25%)
Jul 14, 2008 3.512 3.550 3.431 3.480 227,636 +0.03(+0.79%)
Jul 11, 2008 3.458 3.496 3.393 3.452 338,683 -0.07(-1.86%)
Jul 10, 2008 3.627 3.659 3.420 3.518 505,878 -0.15(-4.01%)
Jul 09, 2008 3.708 3.725 3.654 3.665 135,171 -0.05(-1.46%)
Jul 08, 2008 3.648 3.747 3.583 3.719 297,036 +0.05(+1.34%)
Jul 07, 2008 3.790 3.823 3.648 3.670 353,119 -0.08(-2.03%)
Jul 04, 2008 3.752 3.812 3.730 3.747 247,118 +0.00(+0.00%)
Jul 03, 2008 3.752 3.812 3.730 3.747 247,118 -0.04(-1.01%)
Jul 02, 2008 3.812 3.855 3.747 3.785 409,532 -0.05(-1.42%)
Jul 01, 2008 3.812 3.861 3.730 3.839 600,748 -0.01(-0.14%)
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.