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 (%)
Dec 31, 2009 5.500 5.282 5.282 5.282 399,778 -0.22(-3.96%)
Dec 30, 2009 5.429 5.500 5.424 5.500 259,078 +0.03(+0.60%)
Dec 29, 2009 5.440 5.494 5.418 5.467 246,993 +0.04(+0.70%)
Dec 28, 2009 5.554 5.571 5.424 5.429 939,107 -0.13(-2.25%)
Dec 24, 2009 5.533 5.582 5.456 5.554 80,961 +0.02(+0.39%)
Dec 23, 2009 5.549 5.554 5.446 5.533 348,267 -0.01(-0.20%)
Dec 22, 2009 5.533 5.582 5.478 5.544 225,304 -0.01(-0.20%)
Dec 21, 2009 5.516 5.609 5.451 5.554 437,155 +0.04(+0.79%)
Dec 18, 2009 5.489 5.522 5.435 5.511 779,675 +0.05(+1.00%)
Dec 17, 2009 5.413 5.522 5.407 5.456 473,895 +0.02(+0.30%)
Dec 16, 2009 5.511 5.571 5.424 5.440 314,225 +0.01(+0.20%)
Dec 15, 2009 5.495 5.582 5.424 5.429 478,481 -0.04(-0.80%)
Dec 14, 2009 5.500 5.533 5.440 5.473 456,167 +0.00(+0.00%)
Dec 11, 2009 5.505 5.761 5.391 5.473 802,110 +0.03(+0.60%)
Dec 10, 2009 5.729 5.729 5.435 5.440 514,709 -0.24(-4.22%)
Dec 09, 2009 5.582 5.691 5.435 5.680 510,590 +0.10(+1.76%)
Dec 08, 2009 5.772 5.799 5.560 5.582 420,859 -0.20(-3.39%)
Dec 07, 2009 5.767 5.799 5.723 5.778 223,921 -0.02(-0.28%)
Dec 04, 2009 5.745 5.859 5.663 5.794 685,440 -0.04(-0.75%)
Dec 03, 2009 6.099 6.153 5.827 5.838 429,508 -0.23(-3.77%)
Dec 02, 2009 5.990 6.246 5.990 6.066 420,731 +0.09(+1.55%)
Dec 01, 2009 5.903 6.072 5.745 5.974 417,605 +0.11(+1.95%)
Nov 30, 2009 6.099 6.099 5.772 5.859 288,389 -0.19(-3.06%)
Nov 27, 2009 5.740 6.126 5.707 6.045 201,640 +0.26(+4.52%)
Nov 25, 2009 5.772 5.816 5.718 5.783 224,826 -0.02(-0.38%)
Nov 24, 2009 6.012 6.012 5.723 5.805 403,821 -0.19(-3.18%)
Nov 23, 2009 6.028 6.050 5.914 5.996 279,385 +0.00(+0.00%)
Nov 20, 2009 5.936 6.094 5.903 5.996 265,021 +0.02(+0.36%)
Nov 19, 2009 6.186 6.186 5.919 5.974 387,691 -0.20(-3.26%)
Nov 18, 2009 6.224 6.235 6.104 6.175 271,579 -0.03(-0.53%)
Nov 17, 2009 6.230 6.230 6.137 6.208 222,241 +0.00(+0.00%)
Nov 16, 2009 6.235 6.306 6.170 6.208 365,032 +0.03(+0.44%)
Nov 13, 2009 6.189 6.251 6.083 6.181 233,883 -0.03(-0.44%)
Nov 12, 2009 6.290 6.328 6.126 6.208 248,418 -0.07(-1.13%)
Nov 11, 2009 6.034 6.279 6.034 6.279 313,279 +0.26(+4.34%)
Nov 10, 2009 6.121 6.208 5.854 6.017 275,474 -0.11(-1.87%)
Nov 09, 2009 6.159 6.208 6.083 6.132 358,529 +0.08(+1.26%)
Nov 06, 2009 6.028 6.262 6.017 6.055 306,124 +0.05(+0.91%)
Nov 05, 2009 5.936 6.083 5.847 6.001 378,472 +0.09(+1.57%)
Nov 04, 2009 5.827 5.968 5.745 5.908 498,025 +0.06(+1.02%)
Nov 03, 2009 5.598 5.865 5.505 5.848 511,194 +0.19(+3.27%)
Nov 02, 2009 5.827 5.957 5.587 5.663 588,975 -0.12(-2.07%)
Oct 30, 2009 6.497 6.507 5.718 5.783 671,493 -0.33(-5.43%)
Oct 29, 2009 6.192 6.404 5.843 6.115 1,265,713 -0.07(-1.06%)
Oct 28, 2009 6.932 6.959 5.233 6.181 2,773,489 -0.80(-11.40%)
Oct 27, 2009 7.134 7.134 6.807 6.976 427,891 -0.13(-1.76%)
Oct 26, 2009 7.052 7.248 6.943 7.101 599,448 +0.02(+0.31%)
Oct 23, 2009 7.003 7.106 6.976 7.079 460,912 -0.26(-3.49%)
Oct 22, 2009 7.079 7.460 6.992 7.335 550,938 +0.26(+3.62%)
Oct 21, 2009 7.161 7.379 7.057 7.079 738,944 -0.03(-0.46%)
Oct 20, 2009 7.030 7.139 6.987 7.112 390,792 +0.01(+0.15%)
Oct 19, 2009 6.791 7.128 6.791 7.101 495,302 +0.32(+4.65%)
Oct 16, 2009 6.861 7.019 6.731 6.785 640,803 -0.06(-0.88%)
Oct 15, 2009 6.899 6.970 6.818 6.845 322,593 -0.11(-1.64%)
Oct 14, 2009 6.796 6.976 6.780 6.959 247,063 +0.21(+3.06%)
Oct 13, 2009 6.850 6.878 6.546 6.752 413,989 -0.13(-1.90%)
Oct 12, 2009 7.004 7.096 6.812 6.883 191,955 -0.13(-1.86%)
Oct 09, 2009 6.976 7.047 6.883 7.014 205,366 +0.03(+0.47%)
Oct 08, 2009 6.905 7.052 6.829 6.981 265,111 +0.12(+1.75%)
Oct 07, 2009 6.807 6.965 6.774 6.861 182,291 +0.04(+0.56%)
Oct 06, 2009 6.671 6.959 6.671 6.823 204,277 +0.17(+2.54%)
Oct 05, 2009 6.687 6.808 6.622 6.654 221,324 -0.04(-0.57%)
Oct 02, 2009 6.742 6.899 6.442 6.693 466,432 -0.11(-1.60%)
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.