Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.94 11.76 10.58 10.67 1,695,446 -0.16(-1.51%)
Jul 30, 2007 10.48 10.93 10.33 10.84 1,126,089 +0.27(+2.53%)
Jul 27, 2007 10.25 10.69 10.05 10.57 884,771 +0.27(+2.60%)
Jul 26, 2007 10.06 10.31 9.817 10.30 1,328,804 +0.16(+1.62%)
Jul 25, 2007 9.838 10.18 9.565 10.14 1,745,210 +0.92(+10.02%)
Jul 24, 2007 9.183 9.429 8.991 9.215 703,280 -0.04(-0.41%)
Jul 23, 2007 9.194 9.374 9.057 9.254 752,129 +0.15(+1.62%)
Jul 20, 2007 9.002 9.210 8.958 9.106 426,834 +0.08(+0.91%)
Jul 19, 2007 9.051 9.112 8.920 9.024 501,480 -0.03(-0.30%)
Jul 18, 2007 8.904 9.073 8.882 9.051 434,701 +0.08(+0.91%)
Jul 17, 2007 8.773 9.084 8.773 8.969 459,034 +0.19(+2.12%)
Jul 16, 2007 8.773 8.920 8.723 8.784 380,363 +0.01(+0.12%)
Jul 13, 2007 8.756 8.816 8.691 8.773 294,740 -0.08(-0.86%)
Jul 12, 2007 8.658 8.855 8.559 8.849 499,833 +0.21(+2.47%)
Jul 11, 2007 8.691 8.740 8.609 8.636 279,738 -0.04(-0.44%)
Jul 10, 2007 8.713 8.756 8.652 8.674 297,302 -0.08(-0.94%)
Jul 09, 2007 8.756 8.800 8.707 8.756 350,725 +0.04(+0.50%)
Jul 06, 2007 8.554 8.767 8.472 8.713 364,812 +0.16(+1.92%)
Jul 05, 2007 8.702 8.723 8.286 8.549 300,412 -0.13(-1.45%)
Jul 03, 2007 8.702 8.713 8.576 8.674 94,770 +0.02(+0.25%)
Jul 02, 2007 8.488 8.691 8.401 8.652 569,722 +0.17(+2.00%)
Jun 29, 2007 8.516 8.581 8.467 8.483 335,905 -0.06(-0.70%)
Jun 28, 2007 8.450 8.636 8.450 8.543 419,333 +0.11(+1.36%)
Jun 27, 2007 8.215 8.472 8.171 8.428 445,313 +0.20(+2.46%)
Jun 26, 2007 8.007 8.308 7.893 8.226 503,126 +0.25(+3.15%)
Jun 25, 2007 7.958 8.073 7.827 7.975 469,646 +0.02(+0.21%)
Jun 22, 2007 8.160 8.204 7.854 7.958 2,119,902 -0.24(-2.93%)
Jun 21, 2007 8.188 8.232 8.062 8.199 265,833 +0.01(+0.13%)
Jun 20, 2007 8.324 8.324 8.095 8.188 270,407 -0.09(-1.12%)
Jun 19, 2007 8.188 8.412 8.040 8.281 290,715 +0.13(+1.54%)
Jun 18, 2007 8.188 8.303 8.073 8.155 207,654 +0.01(+0.07%)
Jun 15, 2007 8.100 8.199 7.969 8.150 303,339 +0.07(+0.88%)
Jun 14, 2007 7.854 8.078 7.816 8.078 186,431 +0.17(+2.21%)
Jun 13, 2007 7.838 8.007 7.679 7.904 183,504 +0.11(+1.40%)
Jun 12, 2007 7.833 7.898 7.658 7.794 218,814 -0.07(-0.90%)
Jun 11, 2007 7.838 7.909 7.740 7.865 161,887 +0.09(+1.20%)
Jun 08, 2007 7.761 7.882 7.751 7.772 123,128 -0.02(-0.28%)
Jun 07, 2007 7.958 7.996 7.767 7.794 207,654 -0.16(-2.06%)
Jun 06, 2007 7.800 7.975 7.669 7.958 317,610 +0.13(+1.60%)
Jun 05, 2007 7.986 8.040 7.723 7.833 248,819 -0.20(-2.52%)
Jun 04, 2007 7.674 8.073 7.652 8.035 493,064 +0.36(+4.70%)
Jun 01, 2007 7.614 7.679 7.477 7.674 250,282 +0.09(+1.23%)
May 31, 2007 7.521 7.636 7.384 7.581 294,428 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.444 7.488 180,710 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,457 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,572 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,040 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,200 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.646 6.942 693,868 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,060 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,942 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,679 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.198 201,433 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,090 -0.19(-2.61%)
May 14, 2007 7.384 7.444 7.242 7.335 465,189 +0.01(+0.07%)
May 11, 2007 7.248 7.362 7.188 7.330 178,930 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,206 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.209 211,679 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,568 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,685 -0.13(-1.76%)
May 04, 2007 7.499 7.608 7.401 7.439 170,331 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,366 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,444 +0.29(+4.08%)
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.