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: 6:30 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 (%)
May 24, 2011 11.61 11.82 11.48 11.58 214,631 -0.03(-0.29%)
May 23, 2011 11.54 11.73 11.42 11.62 161,399 -0.10(-0.86%)
May 20, 2011 11.79 11.87 11.60 11.72 147,375 -0.13(-1.09%)
May 19, 2011 12.03 12.13 11.70 11.85 147,507 -0.11(-0.89%)
May 18, 2011 11.91 12.01 11.87 11.95 153,146 +0.03(+0.28%)
May 17, 2011 11.74 12.05 11.70 11.92 211,149 +0.08(+0.71%)
May 16, 2011 12.14 12.19 11.82 11.84 239,789 -0.40(-3.25%)
May 13, 2011 12.42 12.42 12.15 12.23 148,102 -0.19(-1.53%)
May 12, 2011 12.18 12.46 12.06 12.42 201,799 +0.21(+1.70%)
May 11, 2011 12.68 12.68 12.19 12.22 228,031 -0.53(-4.15%)
May 10, 2011 12.56 12.76 12.56 12.75 227,615 +0.20(+1.60%)
May 09, 2011 12.52 12.76 12.50 12.54 199,165 -0.01(-0.04%)
May 06, 2011 12.65 12.80 12.39 12.55 163,211 +0.02(+0.13%)
May 05, 2011 12.87 12.94 12.49 12.53 235,344 -0.40(-3.11%)
May 04, 2011 13.05 13.14 12.71 12.94 231,321 -0.09(-0.69%)
May 03, 2011 12.87 13.18 12.85 13.02 319,831 +0.11(+0.82%)
May 02, 2011 12.98 12.99 12.91 12.92 207,185 -0.35(-2.65%)
Apr 29, 2011 13.14 13.42 13.13 13.27 216,822 +0.18(+1.41%)
Apr 28, 2011 11.99 13.11 11.99 13.09 578,362 +1.05(+8.77%)
Apr 27, 2011 11.51 12.05 10.64 12.03 817,391 +0.34(+2.91%)
Apr 26, 2011 11.64 11.72 11.63 11.69 283,317 +0.01(+0.05%)
Apr 25, 2011 11.71 11.72 11.57 11.69 152,677 +0.01(+0.10%)
Apr 21, 2011 11.72 11.72 11.56 11.67 130,292 +0.00(+0.00%)
Apr 20, 2011 11.62 11.71 11.49 11.67 202,529 +0.18(+1.60%)
Apr 19, 2011 11.50 11.69 11.43 11.49 163,653 -0.02(-0.19%)
Apr 18, 2011 11.64 11.65 11.32 11.51 367,452 -0.22(-1.86%)
Apr 15, 2011 11.80 11.83 11.61 11.73 331,983 -0.11(-0.90%)
Apr 14, 2011 12.05 12.08 11.77 11.84 269,184 -0.25(-2.03%)
Apr 13, 2011 11.91 12.14 11.87 12.08 251,635 +0.21(+1.74%)
Apr 12, 2011 12.51 12.54 11.87 11.88 456,689 -0.74(-5.88%)
Apr 11, 2011 12.53 12.65 12.48 12.62 299,786 +0.06(+0.44%)
Apr 08, 2011 12.73 12.73 12.54 12.56 249,504 -0.11(-0.84%)
Apr 07, 2011 12.75 12.83 12.43 12.67 446,405 -0.14(-1.13%)
Apr 06, 2011 12.85 12.95 12.74 12.81 244,442 -0.02(-0.17%)
Apr 05, 2011 12.80 12.89 12.67 12.83 384,760 -0.03(-0.22%)
Apr 04, 2011 12.87 12.94 12.80 12.86 688,985 -0.02(-0.17%)
Apr 01, 2011 12.83 12.96 12.77 12.89 320,456 +0.07(+0.52%)
Mar 31, 2011 12.76 12.82 12.67 12.82 208,640 +0.06(+0.44%)
Mar 30, 2011 12.76 12.76 12.76 12.76 209,360 +0.26(+2.10%)
Mar 29, 2011 12.42 12.57 12.30 12.50 146,183 +0.08(+0.63%)
Mar 28, 2011 12.30 12.56 12.29 12.42 244,392 +0.12(+1.00%)
Mar 25, 2011 12.21 12.38 12.20 12.30 391,862 +0.13(+1.10%)
Mar 24, 2011 12.17 12.20 12.04 12.17 219,024 +0.04(+0.32%)
Mar 23, 2011 11.82 12.20 11.82 12.13 341,865 +0.27(+2.26%)
Mar 22, 2011 11.84 11.90 11.73 11.86 207,900 +0.04(+0.38%)
Mar 21, 2011 11.90 11.91 11.77 11.81 255,518 +0.11(+0.91%)
Mar 18, 2011 11.37 11.71 11.28 11.71 350,596 +0.45(+4.02%)
Mar 17, 2011 11.44 11.44 11.14 11.26 292,252 -0.11(-0.98%)
Mar 16, 2011 11.56 11.90 11.17 11.37 838,719 -0.21(-1.83%)
Mar 15, 2011 11.38 11.67 11.08 11.58 641,985 +0.50(+4.48%)
Mar 14, 2011 10.78 11.12 10.69 11.08 406,676 +0.21(+1.90%)
Mar 11, 2011 10.88 10.95 10.74 10.88 295,573 -0.08(-0.76%)
Mar 10, 2011 10.92 11.10 10.78 10.96 356,739 -0.09(-0.81%)
Mar 09, 2011 10.89 11.08 10.72 11.05 347,087 +0.15(+1.38%)
Mar 08, 2011 10.49 11.00 10.49 10.90 340,869 +0.40(+3.82%)
Mar 07, 2011 10.46 10.64 10.34 10.50 292,187 +0.04(+0.43%)
Mar 04, 2011 10.21 10.46 10.13 10.45 258,321 +0.26(+2.57%)
Mar 03, 2011 10.02 10.20 9.974 10.19 375,705 +0.23(+2.29%)
Mar 02, 2011 9.941 10.05 9.930 9.963 392,494 +0.00(+0.00%)
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.