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 (%)
Dec 31, 2010 8.483 8.600 8.455 8.511 283,561 +0.03(+0.33%)
Dec 30, 2010 8.549 8.661 8.483 8.483 136,601 -0.06(-0.65%)
Dec 29, 2010 8.516 8.583 8.472 8.538 92,045 +0.06(+0.72%)
Dec 28, 2010 8.627 8.627 8.472 8.477 79,361 -0.14(-1.61%)
Dec 27, 2010 8.505 8.627 8.488 8.616 138,121 +0.09(+1.11%)
Dec 23, 2010 8.483 8.572 8.483 8.522 82,800 +0.03(+0.39%)
Dec 22, 2010 8.594 8.622 8.488 8.488 129,826 -0.09(-1.04%)
Dec 21, 2010 8.588 8.666 8.488 8.577 163,916 -0.03(-0.39%)
Dec 20, 2010 8.794 8.794 8.433 8.611 210,517 -0.13(-1.53%)
Dec 17, 2010 8.605 8.744 8.538 8.744 425,179 +0.16(+1.88%)
Dec 16, 2010 8.611 8.627 8.494 8.583 182,946 +0.01(+0.06%)
Dec 15, 2010 8.783 8.822 8.577 8.577 167,684 -0.22(-2.47%)
Dec 14, 2010 8.878 8.878 8.753 8.794 160,609 -0.03(-0.32%)
Dec 13, 2010 8.900 8.906 8.778 8.822 142,860 -0.05(-0.56%)
Dec 10, 2010 8.800 8.942 8.588 8.872 174,592 +0.10(+1.14%)
Dec 09, 2010 8.934 8.939 8.666 8.772 456,851 -0.12(-1.31%)
Dec 08, 2010 9.039 9.056 8.883 8.889 153,670 -0.12(-1.36%)
Dec 07, 2010 9.045 9.073 8.911 9.011 227,899 +0.06(+0.68%)
Dec 06, 2010 8.817 8.967 8.778 8.950 186,374 +0.10(+1.13%)
Dec 03, 2010 8.772 8.878 8.766 8.850 222,002 +0.04(+0.44%)
Dec 02, 2010 8.833 8.900 8.772 8.811 154,682 -0.03(-0.38%)
Dec 01, 2010 9.073 9.117 8.806 8.844 217,205 -0.06(-0.69%)
Nov 30, 2010 8.872 8.967 8.733 8.906 210,310 -0.08(-0.93%)
Nov 29, 2010 8.906 9.034 8.733 8.989 109,007 +0.03(+0.31%)
Nov 26, 2010 8.984 9.117 8.961 8.961 109,736 -0.08(-0.92%)
Nov 24, 2010 8.928 9.045 9.045 9.045 162,639 +0.21(+2.39%)
Nov 23, 2010 8.789 8.934 8.772 8.833 212,576 -0.05(-0.56%)
Nov 22, 2010 8.716 8.906 8.716 8.883 143,753 +0.13(+1.53%)
Nov 19, 2010 8.661 8.750 8.522 8.750 329,836 +0.09(+1.09%)
Nov 18, 2010 8.611 8.711 8.572 8.655 226,744 +0.14(+1.70%)
Nov 17, 2010 8.566 8.622 8.455 8.511 143,573 -0.01(-0.07%)
Nov 16, 2010 8.572 8.689 8.499 8.516 235,942 -0.11(-1.23%)
Nov 15, 2010 8.767 8.839 8.611 8.622 168,084 -0.06(-0.71%)
Nov 12, 2010 8.811 8.922 8.661 8.683 208,779 -0.21(-2.38%)
Nov 11, 2010 8.778 8.928 8.689 8.895 113,653 +0.03(+0.38%)
Nov 10, 2010 8.722 8.889 8.516 8.861 209,360 +0.13(+1.53%)
Nov 09, 2010 8.783 8.872 8.650 8.728 219,834 -0.13(-1.52%)
Nov 08, 2010 8.807 8.907 8.768 8.862 171,094 +0.02(+0.25%)
Nov 05, 2010 8.912 8.979 8.790 8.840 211,577 -0.08(-0.93%)
Nov 04, 2010 8.923 8.984 8.835 8.923 290,572 +0.10(+1.13%)
Nov 03, 2010 8.851 8.862 8.641 8.823 227,802 -0.02(-0.25%)
Nov 02, 2010 8.630 8.862 8.513 8.846 314,990 +0.35(+4.17%)
Nov 01, 2010 8.724 8.774 8.463 8.491 350,978 -0.18(-2.11%)
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%)
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.