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 (%)
Oct 29, 2010 8.541 8.763 8.530 8.674 277,675 +0.12(+1.36%)
Oct 28, 2010 8.807 8.862 8.469 8.558 508,824 -0.13(-1.53%)
Oct 27, 2010 8.541 8.724 8.447 8.691 225,361 +0.24(+2.82%)
Oct 25, 2010 8.591 8.674 8.429 8.452 233,559 -0.12(-1.36%)
Oct 22, 2010 8.430 8.602 8.336 8.569 287,294 +0.19(+2.25%)
Oct 21, 2010 8.580 8.663 8.319 8.380 307,108 -0.14(-1.63%)
Oct 20, 2010 8.580 8.679 8.469 8.519 431,551 -0.02(-0.26%)
Oct 19, 2010 8.491 8.746 8.447 8.541 294,447 -0.09(-1.03%)
Oct 18, 2010 8.419 8.635 8.364 8.630 202,685 +0.23(+2.70%)
Oct 15, 2010 8.563 8.580 8.092 8.403 720,790 -0.06(-0.65%)
Oct 14, 2010 8.530 8.585 8.391 8.458 435,622 -0.07(-0.78%)
Oct 13, 2010 8.358 8.580 8.253 8.524 310,677 +0.23(+2.74%)
Oct 12, 2010 8.225 8.336 8.209 8.297 264,654 +0.06(+0.74%)
Oct 11, 2010 8.031 8.286 7.991 8.236 262,023 +0.24(+2.98%)
Oct 08, 2010 7.998 8.031 7.838 7.998 230,337 +0.14(+1.76%)
Oct 07, 2010 7.754 7.932 7.649 7.860 682 +0.17(+2.16%)
Oct 06, 2010 7.666 7.743 7.533 7.694 468,560 +0.04(+0.51%)
Oct 05, 2010 7.588 7.694 7.483 7.655 498,008 +0.17(+2.29%)
Oct 04, 2010 7.699 7.777 7.428 7.483 332,895 -0.13(-1.75%)
Oct 01, 2010 7.616 7.627 7.212 7.616 492,612 +0.06(+0.78%)
Sep 30, 2010 7.557 7.721 7.450 7.557 322,145 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,525 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,712 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.682 272,515 +0.23(+3.12%)
Sep 23, 2010 7.450 7.610 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.466 293,939 -0.20(-2.67%)
Sep 21, 2010 7.716 7.815 7.599 7.671 207,141 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.743 363,009 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,153 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.394 152,587 +0.03(+0.45%)
Sep 14, 2010 7.322 7.455 7.262 7.361 202,133 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,725 +0.22(+3.04%)
Sep 10, 2010 7.184 7.196 7.012 7.101 593,261 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,508 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.250 218,809 -0.07(-0.98%)
Sep 07, 2010 7.743 7.804 7.273 7.322 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.538 7.771 206,218 +0.21(+2.78%)
Sep 02, 2010 7.217 7.610 7.217 7.561 539 +0.29(+3.96%)
Sep 01, 2010 7.234 7.394 7.173 7.273 338,473 +0.15(+2.10%)
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 7.173 313,086 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,686 -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 7.466 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 7.295 268,431 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,084 -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 7.516 321,058 -0.11(-1.38%)
Aug 13, 2010 7.622 7.754 7.505 7.622 266,703 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,791 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,284 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,713 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,753 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,936 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,949 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,417 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,132 -0.01(-0.07%)
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.