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 (%)
Jun 30, 2009 6.644 6.927 6.644 6.774 887,119 +0.09(+1.39%)
Jun 29, 2009 6.654 6.698 6.426 6.682 1,029,124 +0.02(+0.25%)
Jun 26, 2009 6.328 6.763 6.279 6.665 5,143,778 +0.35(+5.52%)
Jun 25, 2009 6.317 6.426 6.279 6.317 512,217 +0.04(+0.69%)
Jun 24, 2009 6.366 6.486 6.213 6.273 442,916 -0.02(-0.35%)
Jun 23, 2009 6.143 6.322 5.936 6.295 935,717 +0.07(+1.05%)
Jun 22, 2009 6.725 6.829 6.153 6.230 1,467,712 -0.71(-10.20%)
Jun 19, 2009 6.398 6.943 6.398 6.938 1,268,034 +0.60(+9.54%)
Jun 18, 2009 6.241 6.382 6.099 6.333 343,860 +0.07(+1.13%)
Jun 17, 2009 6.262 6.355 6.045 6.262 296,548 +0.03(+0.44%)
Jun 16, 2009 6.262 6.355 6.132 6.235 418,834 -0.03(-0.43%)
Jun 15, 2009 6.415 6.458 6.072 6.262 417,776 -0.23(-3.52%)
Jun 12, 2009 6.398 6.540 6.355 6.491 251,408 +0.09(+1.45%)
Jun 11, 2009 6.616 6.638 6.388 6.398 542,361 -0.24(-3.61%)
Jun 10, 2009 6.671 6.747 6.333 6.638 525,159 +0.12(+1.84%)
Jun 09, 2009 6.458 6.807 6.388 6.518 761,879 +0.07(+1.01%)
Jun 08, 2009 6.349 6.486 6.339 6.453 526,911 +0.15(+2.42%)
Jun 05, 2009 6.398 6.431 6.170 6.300 354,434 +0.02(+0.35%)
Jun 04, 2009 6.104 6.311 6.104 6.279 447,670 +0.15(+2.40%)
Jun 03, 2009 6.801 6.801 5.985 6.132 1,056,506 -0.56(-8.36%)
Jun 02, 2009 6.644 6.698 6.404 6.691 742,953 +0.16(+2.48%)
Jun 01, 2009 6.616 6.671 6.453 6.529 750,019 +0.07(+1.01%)
May 29, 2009 6.328 6.491 6.257 6.464 991,407 +0.23(+3.76%)
May 28, 2009 6.257 6.260 6.028 6.230 363,147 +0.02(+0.26%)
May 27, 2009 6.371 6.442 6.213 6.213 405,237 -0.15(-2.31%)
May 26, 2009 6.126 6.513 6.110 6.360 396,226 +0.14(+2.19%)
May 22, 2009 6.469 6.556 6.143 6.224 546,078 -0.17(-2.64%)
May 21, 2009 6.480 6.518 6.143 6.393 425,452 -0.13(-1.92%)
May 20, 2009 6.573 6.573 6.453 6.518 536,139 +0.04(+0.59%)
May 19, 2009 6.464 6.567 6.295 6.480 513,970 +0.06(+0.93%)
May 18, 2009 6.257 6.437 6.159 6.420 485,281 +0.31(+5.08%)
May 15, 2009 5.990 6.175 5.876 6.110 643,708 +0.20(+3.31%)
May 14, 2009 5.718 6.061 5.718 5.914 666,031 +0.13(+2.16%)
May 13, 2009 6.311 6.311 5.614 5.789 837,697 -0.58(-9.15%)
May 12, 2009 6.137 6.480 6.137 6.371 578,275 +0.35(+5.79%)
May 11, 2009 6.409 6.409 5.968 6.023 1,078,052 -0.36(-5.63%)
May 08, 2009 6.241 6.486 6.126 6.382 466,855 +0.15(+2.36%)
May 07, 2009 6.791 6.889 6.126 6.235 879,271 -0.57(-8.40%)
May 06, 2009 7.030 7.047 6.796 6.807 470,017 -0.09(-1.26%)
May 05, 2009 6.965 7.117 6.807 6.894 844,051 +0.23(+3.52%)
May 04, 2009 6.584 6.687 6.562 6.660 859,761 +0.33(+5.16%)
May 01, 2009 6.714 6.801 6.262 6.333 919,133 -0.37(-5.52%)
Apr 30, 2009 6.997 7.292 6.616 6.703 1,028,547 -0.18(-2.61%)
Apr 29, 2009 6.551 7.079 6.371 6.883 1,463,523 +0.98(+16.61%)
Apr 28, 2009 5.832 6.072 5.701 5.903 517,337 +0.13(+2.17%)
Apr 27, 2009 5.952 5.952 5.712 5.778 472,369 -0.11(-1.94%)
Apr 24, 2009 5.930 6.137 5.881 5.892 429,666 +0.00(+0.00%)
Apr 23, 2009 5.908 6.028 5.489 5.892 845,344 +0.03(+0.56%)
Apr 22, 2009 6.693 6.927 5.674 5.859 1,444,357 -0.83(-12.38%)
Apr 21, 2009 6.693 6.752 6.546 6.687 472,197 +0.02(+0.33%)
Apr 20, 2009 6.948 7.468 6.404 6.665 1,398,868 -0.35(-4.97%)
Apr 17, 2009 6.273 7.074 6.273 7.014 1,528,856 +0.76(+12.20%)
Apr 16, 2009 6.290 6.447 6.126 6.251 775,165 -0.01(-0.09%)
Apr 15, 2009 6.055 6.437 6.050 6.257 635,288 +0.12(+1.95%)
Apr 14, 2009 6.175 6.295 6.034 6.137 486,386 -0.13(-2.00%)
Apr 13, 2009 6.290 6.366 6.181 6.262 409,677 -0.02(-0.26%)
Apr 09, 2009 6.153 6.469 6.137 6.279 480,956 +0.16(+2.58%)
Apr 08, 2009 6.300 6.300 6.001 6.121 282,195 -0.09(-1.40%)
Apr 07, 2009 6.300 6.306 6.099 6.208 426,754 -0.12(-1.89%)
Apr 06, 2009 6.453 6.535 6.290 6.328 456,993 -0.15(-2.35%)
Apr 03, 2009 6.317 6.535 6.197 6.480 386,519 +0.13(+1.97%)
Apr 02, 2009 6.328 6.627 6.284 6.355 975,794 +0.05(+0.86%)
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.