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 (%)
Jan 30, 2009 3.485 3.600 3.414 3.600 0 +0.13(+3.77%)
Jan 29, 2009 3.616 3.649 3.431 3.469 73,211 -0.20(-5.49%)
Jan 28, 2009 3.670 3.725 3.610 3.670 63,131 +0.06(+1.66%)
Jan 27, 2009 3.627 3.757 3.523 3.610 56,267 -0.05(-1.49%)
Jan 26, 2009 3.654 3.801 3.572 3.665 106,884 +0.06(+1.66%)
Jan 23, 2009 3.567 3.659 3.382 3.605 69,020 +0.01(+0.30%)
Jan 22, 2009 3.360 3.692 3.305 3.594 153,340 +0.18(+5.26%)
Jan 21, 2009 3.322 3.431 3.262 3.414 68,664 +0.14(+4.15%)
Jan 20, 2009 3.403 3.403 3.278 3.278 55,026 -0.11(-3.37%)
Jan 16, 2009 3.425 3.431 3.365 3.393 0 +0.01(+0.16%)
Jan 15, 2009 3.284 3.491 3.262 3.387 113,190 +0.09(+2.64%)
Jan 14, 2009 3.273 3.431 3.273 3.300 133,934 -0.06(-1.78%)
Jan 13, 2009 3.398 3.442 3.316 3.360 94,066 -0.09(-2.53%)
Jan 12, 2009 3.463 3.594 3.382 3.447 69,323 -0.09(-2.47%)
Jan 09, 2009 3.649 3.649 3.518 3.534 51,439 -0.09(-2.55%)
Jan 08, 2009 3.621 3.659 3.491 3.627 237,583 +0.01(+0.15%)
Jan 07, 2009 3.480 3.649 3.289 3.621 319,838 +0.11(+3.10%)
Jan 06, 2009 3.436 3.627 3.393 3.512 350,204 +0.08(+2.22%)
Jan 05, 2009 3.393 3.463 3.262 3.436 349,506 +0.02(+0.64%)
Jan 02, 2009 3.295 3.414 3.262 3.414 0 +0.16(+5.02%)
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.