Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2007 10.94 11.76 10.58 10.67 1,695,425 -0.16(-1.51%)
Jul 30, 2007 10.48 10.93 10.33 10.84 1,126,075 +0.27(+2.53%)
Jul 27, 2007 10.25 10.69 10.05 10.57 884,760 +0.27(+2.60%)
Jul 26, 2007 10.06 10.31 9.817 10.30 1,328,787 +0.16(+1.62%)
Jul 25, 2007 9.839 10.18 9.565 10.14 1,745,188 +0.92(+10.02%)
Jul 24, 2007 9.183 9.429 8.991 9.215 703,271 -0.04(-0.41%)
Jul 23, 2007 9.194 9.374 9.057 9.254 752,119 +0.15(+1.62%)
Jul 20, 2007 9.002 9.210 8.959 9.106 426,829 +0.08(+0.91%)
Jul 19, 2007 9.052 9.112 8.920 9.024 501,474 -0.03(-0.30%)
Jul 18, 2007 8.904 9.073 8.882 9.052 434,696 +0.08(+0.91%)
Jul 17, 2007 8.773 9.084 8.773 8.970 459,029 +0.19(+2.12%)
Jul 16, 2007 8.773 8.920 8.724 8.784 380,359 +0.01(+0.12%)
Jul 13, 2007 8.756 8.816 8.691 8.773 294,737 -0.08(-0.86%)
Jul 12, 2007 8.658 8.855 8.560 8.849 499,827 +0.21(+2.47%)
Jul 11, 2007 8.691 8.740 8.609 8.636 279,735 -0.04(-0.44%)
Jul 10, 2007 8.713 8.756 8.652 8.674 297,298 -0.08(-0.94%)
Jul 09, 2007 8.756 8.800 8.707 8.756 350,720 +0.04(+0.50%)
Jul 06, 2007 8.554 8.767 8.472 8.713 364,808 +0.16(+1.92%)
Jul 05, 2007 8.702 8.724 8.286 8.549 300,408 -0.13(-1.45%)
Jul 03, 2007 8.702 8.713 8.576 8.674 94,769 +0.02(+0.25%)
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.