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

Sturm Ruger & Company (NY: RGR )

43.16 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Oct 30, 2009 6.497 6.507 5.718 5.783 671,484 -0.33(-5.43%)
Oct 29, 2009 6.192 6.404 5.843 6.115 1,265,697 -0.07(-1.06%)
Oct 28, 2009 6.932 6.959 5.233 6.181 2,773,455 -0.80(-11.40%)
Oct 27, 2009 7.134 7.134 6.807 6.976 427,885 -0.13(-1.76%)
Oct 26, 2009 7.052 7.248 6.943 7.101 599,441 +0.02(+0.31%)
Oct 23, 2009 7.003 7.106 6.976 7.079 460,906 -0.26(-3.49%)
Oct 22, 2009 7.079 7.460 6.992 7.335 550,932 +0.26(+3.62%)
Oct 21, 2009 7.161 7.379 7.057 7.079 738,935 -0.03(-0.46%)
Oct 20, 2009 7.030 7.139 6.987 7.112 390,787 +0.01(+0.15%)
Oct 19, 2009 6.791 7.128 6.791 7.101 495,296 +0.32(+4.65%)
Oct 16, 2009 6.861 7.019 6.731 6.785 640,795 -0.06(-0.88%)
Oct 15, 2009 6.900 6.970 6.818 6.845 322,589 -0.11(-1.64%)
Oct 14, 2009 6.796 6.976 6.780 6.959 247,060 +0.21(+3.06%)
Oct 13, 2009 6.851 6.878 6.546 6.753 413,984 -0.13(-1.90%)
Oct 12, 2009 7.004 7.096 6.812 6.883 191,953 -0.13(-1.86%)
Oct 09, 2009 6.976 7.047 6.883 7.014 205,364 +0.03(+0.47%)
Oct 08, 2009 6.905 7.052 6.829 6.981 265,108 +0.12(+1.75%)
Oct 07, 2009 6.807 6.965 6.774 6.861 182,288 +0.04(+0.56%)
Oct 06, 2009 6.671 6.959 6.671 6.823 204,275 +0.17(+2.54%)
Oct 05, 2009 6.687 6.808 6.622 6.655 221,322 -0.04(-0.57%)
Oct 02, 2009 6.742 6.900 6.442 6.693 466,427 -0.11(-1.60%)
Oct 01, 2009 7.008 7.090 6.731 6.802 374,376 -0.25(-3.48%)
Sep 30, 2009 7.052 7.188 6.943 7.047 425,324 +0.02(+0.23%)
Sep 29, 2009 6.954 7.079 6.954 7.030 239,009 +0.08(+1.10%)
Sep 28, 2009 7.139 7.161 6.943 6.954 314,671 -0.12(-1.69%)
Sep 25, 2009 7.063 7.128 6.949 7.074 260,895 +0.04(+0.62%)
Sep 24, 2009 7.057 7.145 6.943 7.030 338,569 -0.01(-0.15%)
Sep 23, 2009 7.243 7.243 6.959 7.041 294,890 -0.02(-0.23%)
Sep 22, 2009 7.096 7.188 7.019 7.057 518,704 -0.03(-0.38%)
Sep 21, 2009 6.987 7.161 6.959 7.085 213,119 -0.07(-0.99%)
Sep 18, 2009 7.106 7.215 6.970 7.155 786,320 +0.05(+0.69%)
Sep 17, 2009 6.856 7.123 6.807 7.106 400,369 +0.31(+4.57%)
Sep 16, 2009 6.916 6.970 6.731 6.796 331,058 -0.09(-1.27%)
Sep 15, 2009 6.867 7.036 6.665 6.883 737,811 +0.22(+3.27%)
Sep 14, 2009 6.655 6.693 6.540 6.665 214,990 -0.03(-0.49%)
Sep 11, 2009 6.970 7.019 6.644 6.698 254,936 -0.23(-3.38%)
Sep 10, 2009 7.090 7.106 6.616 6.932 495,193 +0.09(+1.27%)
Sep 09, 2009 6.834 6.965 6.807 6.845 260,386 -0.01(-0.08%)
Sep 08, 2009 7.221 7.303 6.769 6.851 506,554 -0.26(-3.68%)
Sep 04, 2009 7.117 7.155 6.851 7.112 328,471 +0.12(+1.71%)
Sep 03, 2009 6.796 7.047 6.714 6.992 266,702 +0.22(+3.30%)
Sep 02, 2009 7.041 7.074 6.747 6.769 426,605 -0.31(-4.38%)
Sep 01, 2009 7.618 7.618 6.976 7.079 692,712 -0.44(-5.88%)
Aug 31, 2009 7.433 7.607 7.079 7.522 566,864 +0.10(+1.41%)
Aug 28, 2009 7.477 7.477 7.308 7.417 301,445 +0.01(+0.07%)
Aug 27, 2009 7.384 7.597 7.183 7.411 505,098 +0.00(+0.00%)
Aug 26, 2009 7.286 7.455 7.183 7.411 666,398 +0.07(+0.96%)
Aug 25, 2009 7.014 7.431 6.949 7.341 1,247,980 +0.36(+5.23%)
Aug 24, 2009 6.910 7.068 6.834 6.976 551,754 +0.08(+1.18%)
Aug 21, 2009 6.704 6.987 6.627 6.894 724,042 +0.20(+2.93%)
Aug 20, 2009 6.660 6.753 6.540 6.698 713,105 +0.04(+0.65%)
Aug 19, 2009 6.458 6.655 6.317 6.655 532,412 +0.20(+3.04%)
Aug 18, 2009 6.578 6.633 6.426 6.458 427,384 +0.26(+4.22%)
Aug 17, 2009 6.464 6.513 6.174 6.197 408,910 -0.35(-5.40%)
Aug 14, 2009 6.671 6.671 6.448 6.551 822,318 -0.15(-2.20%)
Aug 13, 2009 6.535 6.714 6.480 6.698 471,634 +0.23(+3.54%)
Aug 12, 2009 6.442 6.535 6.426 6.469 555,335 +0.05(+0.85%)
Aug 11, 2009 6.252 6.490 6.235 6.415 679,347 +0.11(+1.73%)
Aug 10, 2009 6.257 6.311 6.154 6.306 560,113 +0.07(+1.14%)
Aug 07, 2009 6.154 6.333 6.126 6.235 520,863 +0.10(+1.69%)
Aug 06, 2009 6.154 6.257 6.126 6.132 475,348 -0.04(-0.62%)
Aug 05, 2009 6.224 6.311 6.126 6.170 845,809 +0.07(+1.07%)
Aug 04, 2009 6.241 6.360 6.077 6.105 1,571,545 -0.38(-5.80%)
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.