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 (%)
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%)
Aug 02, 2010 7.774 8.005 7.774 7.961 429,989 +0.26(+3.36%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,909 -0.11(-1.41%)
Jul 29, 2010 8.610 8.616 7.724 7.812 1,396,056 -0.85(-9.78%)
Jul 28, 2010 8.660 8.869 8.473 8.660 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,203 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,335 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.759 479,282 +0.06(+0.63%)
Jul 22, 2010 8.473 8.737 8.434 8.704 889,860 +0.36(+4.35%)
Jul 21, 2010 8.517 8.572 8.340 8.340 325,802 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,056 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,051 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,872 -0.41(-4.84%)
Jul 15, 2010 8.456 8.506 8.302 8.412 296,571 -0.08(-0.91%)
Jul 14, 2010 8.561 8.561 8.357 8.489 210,793 -0.04(-0.45%)
Jul 13, 2010 8.528 8.577 8.241 8.528 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,700 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,946 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,526 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,180 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,162 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,063 -0.13(-1.58%)
Jul 01, 2010 7.856 8.065 7.735 7.999 631,044 +0.12(+1.47%)
Jun 30, 2010 7.884 8.181 7.851 7.884 4,776 -0.17(-2.12%)
Jun 29, 2010 8.500 8.500 7.994 8.054 535,411 -0.23(-2.79%)
Jun 25, 2010 8.285 8.462 8.093 8.285 592,503 +0.14(+1.76%)
Jun 24, 2010 8.142 8.362 8.115 8.142 181 -0.22(-2.63%)
Jun 23, 2010 8.247 8.445 8.131 8.362 344,479 +0.09(+1.13%)
Jun 22, 2010 8.269 8.566 8.230 8.269 887 -0.20(-2.34%)
Jun 21, 2010 8.830 8.830 8.429 8.467 334,729 -0.24(-2.72%)
Jun 18, 2010 8.704 8.885 8.704 8.704 366,688 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.715 8.830 328,727 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,045 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.638 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.693 8.907 8.621 8.742 346,483 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.594 227,464 +0.17(+2.02%)
Jun 10, 2010 8.484 8.484 8.263 8.423 371,838 +0.12(+1.39%)
Jun 09, 2010 8.252 8.493 8.032 8.307 684,334 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,713 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,050 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,831 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.649 297,507 -0.08(-0.88%)
Jun 02, 2010 8.726 8.731 8.434 8.726 350,012 +0.29(+3.46%)
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.