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 (%)
Jul 31, 2008 3.224 3.376 3.224 3.295 350,243 +0.09(+2.89%)
Jul 30, 2008 3.180 3.284 3.126 3.202 440,775 +0.03(+1.03%)
Jul 29, 2008 3.169 3.197 3.060 3.169 388,231 +0.11(+3.74%)
Jul 28, 2008 3.218 3.235 3.055 3.055 619,244 -0.14(-4.27%)
Jul 25, 2008 3.246 3.371 3.186 3.191 932,971 +0.04(+1.38%)
Jul 24, 2008 3.627 3.659 3.050 3.148 1,793,561 -1.12(-26.28%)
Jul 23, 2008 4.084 4.269 4.030 4.269 445,314 +0.19(+4.53%)
Jul 22, 2008 3.894 4.106 3.839 4.084 403,667 +0.21(+5.49%)
Jul 21, 2008 3.812 3.894 3.812 3.872 188,240 +0.05(+1.28%)
Jul 18, 2008 3.866 3.894 3.730 3.823 157,544 -0.04(-1.13%)
Jul 17, 2008 3.649 3.866 3.583 3.866 391,379 +0.21(+5.65%)
Jul 16, 2008 3.534 3.659 3.485 3.659 183,618 +0.14(+3.86%)
Jul 15, 2008 3.485 3.594 3.431 3.523 177,541 +0.04(+1.25%)
Jul 14, 2008 3.512 3.551 3.431 3.480 227,633 +0.03(+0.79%)
Jul 11, 2008 3.458 3.496 3.393 3.453 338,679 -0.07(-1.86%)
Jul 10, 2008 3.627 3.659 3.420 3.518 505,871 -0.15(-4.01%)
Jul 09, 2008 3.708 3.725 3.654 3.665 135,169 -0.05(-1.46%)
Jul 08, 2008 3.649 3.747 3.583 3.719 297,033 +0.05(+1.34%)
Jul 07, 2008 3.790 3.823 3.649 3.670 353,115 -0.08(-2.03%)
Jul 04, 2008 3.752 3.812 3.730 3.747 247,115 +0.00(+0.00%)
Jul 03, 2008 3.752 3.812 3.730 3.747 247,115 -0.04(-1.01%)
Jul 02, 2008 3.812 3.855 3.747 3.785 409,527 -0.05(-1.42%)
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.