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 (%)
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%)
Jul 01, 2008 3.812 3.861 3.730 3.839 600,741 -0.01(-0.14%)
Jun 30, 2008 3.997 4.046 3.823 3.845 384,632 -0.11(-2.75%)
Jun 27, 2008 4.003 4.101 3.899 3.954 3,769,026 -0.03(-0.68%)
Jun 26, 2008 3.964 4.166 3.921 3.981 1,122,952 -0.01(-0.14%)
Jun 25, 2008 3.937 3.986 3.937 3.986 441,474 +0.05(+1.24%)
Jun 24, 2008 3.845 3.959 3.839 3.937 284,470 +0.07(+1.83%)
Jun 23, 2008 3.845 3.921 3.785 3.866 267,276 +0.08(+2.16%)
Jun 20, 2008 3.845 3.959 3.785 3.785 642,411 -0.10(-2.52%)
Jun 19, 2008 3.872 3.899 3.839 3.883 229,864 +0.01(+0.14%)
Jun 18, 2008 3.877 3.904 3.861 3.877 399,907 -0.02(-0.42%)
Jun 17, 2008 3.937 3.981 3.894 3.894 234,371 -0.05(-1.24%)
Jun 16, 2008 4.030 4.030 3.932 3.943 167,943 -0.08(-2.03%)
Jun 13, 2008 3.904 4.030 3.904 4.024 260,904 +0.16(+4.08%)
Jun 12, 2008 3.943 4.008 3.866 3.866 267,098 -0.03(-0.70%)
Jun 11, 2008 3.975 4.003 3.893 3.894 273,415 -0.08(-2.05%)
Jun 10, 2008 4.003 4.041 3.954 3.975 243,925 -0.03(-0.82%)
Jun 09, 2008 4.046 4.122 4.003 4.008 268,944 -0.05(-1.21%)
Jun 06, 2008 4.144 4.193 4.046 4.057 277,367 -0.13(-3.12%)
Jun 05, 2008 4.182 4.237 4.117 4.188 233,429 -0.03(-0.65%)
Jun 04, 2008 4.209 4.258 4.171 4.215 244,730 +0.03(+0.65%)
Jun 03, 2008 4.128 4.204 4.128 4.188 362,252 +0.08(+1.99%)
Jun 02, 2008 4.166 4.182 4.084 4.106 333,949 -0.05(-1.31%)
May 30, 2008 4.188 4.264 4.150 4.160 377,163 -0.03(-0.78%)
May 29, 2008 4.286 4.335 4.182 4.193 238,126 -0.10(-2.28%)
May 28, 2008 4.335 4.356 4.182 4.291 236,830 -0.01(-0.25%)
May 27, 2008 4.166 4.302 4.166 4.302 230,722 +0.13(+3.13%)
May 26, 2008 4.101 4.220 4.101 4.171 0 +0.00(+0.00%)
May 23, 2008 4.101 4.220 4.101 4.171 172,761 +0.04(+1.06%)
May 22, 2008 4.090 4.264 4.084 4.128 437,462 +0.04(+1.07%)
May 21, 2008 4.139 4.182 4.046 4.084 657,859 -0.03(-0.79%)
May 20, 2008 4.111 4.155 4.084 4.117 339,109 +0.00(+0.00%)
May 19, 2008 4.139 4.150 4.073 4.117 534,452 -0.04(-1.05%)
May 16, 2008 4.117 4.209 4.084 4.160 497,689 +0.05(+1.33%)
May 15, 2008 4.128 4.150 4.090 4.106 275,639 -0.03(-0.66%)
May 14, 2008 4.128 4.166 4.111 4.133 373,797 +0.01(+0.13%)
May 13, 2008 4.079 4.166 4.057 4.128 583,562 +0.07(+1.61%)
May 12, 2008 3.948 4.062 3.932 4.062 588,415 +0.12(+3.04%)
May 09, 2008 3.964 4.057 3.894 3.943 391,702 -0.01(-0.28%)
May 08, 2008 3.964 4.003 3.823 3.954 706,030 +0.03(+0.83%)
May 07, 2008 4.057 4.128 3.921 3.921 719,475 -0.15(-3.61%)
May 06, 2008 4.084 4.128 4.041 4.068 668,552 -0.01(-0.27%)
May 05, 2008 4.171 4.269 4.057 4.079 979,431 -0.09(-2.09%)
May 02, 2008 4.133 4.244 4.030 4.166 809,029 +0.08(+1.86%)
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.