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: 4:10 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 29, 2007 8.484 8.549 8.435 8.451 337,157 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,896 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,972 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 505,002 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,396 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,803 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,824 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,415 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,799 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,428 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,470 +0.07(+0.88%)
Jun 14, 2007 7.825 8.048 7.787 8.048 187,126 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,188 +0.11(+1.40%)
Jun 12, 2007 7.803 7.869 7.629 7.765 219,630 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,491 +0.09(+1.20%)
Jun 08, 2007 7.733 7.852 7.722 7.744 123,587 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,428 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,794 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.803 249,746 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,902 +0.36(+4.70%)
Jun 01, 2007 7.586 7.651 7.449 7.646 251,215 +0.09(+1.23%)
May 31, 2007 7.493 7.607 7.357 7.553 295,525 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,383 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,495 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,188 +0.03(+0.37%)
May 24, 2007 7.139 7.400 7.139 7.357 579,191 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,265 +0.28(+4.02%)
May 22, 2007 6.997 7.008 6.622 6.916 696,454 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.948 6.997 360,398 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.204 181,617 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,340 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,184 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,798 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,923 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.302 179,597 +0.04(+0.52%)
May 10, 2007 7.204 7.308 7.057 7.264 150,766 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,468 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,617 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,015 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,966 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,711 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,490 +0.29(+4.08%)
May 01, 2007 7.030 7.145 7.030 7.079 307,408 +0.05(+0.70%)
Apr 30, 2007 7.079 7.243 7.030 7.030 329,476 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,031 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,517 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,731 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,704 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,981 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,823 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,219 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,197 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,890 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,101 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,572 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,121 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,656 -0.13(-1.88%)
Apr 10, 2007 7.351 7.351 6.605 6.943 1,730,596 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,462 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,721 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.351 7.357 320,263 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,685 -0.01(-0.15%)
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.