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, 2009 6.823 7.036 6.785 6.796 865,419 +0.01(+0.08%)
Jul 30, 2009 8.070 8.277 6.584 6.791 3,388,665 -0.85(-11.12%)
Jul 29, 2009 7.597 7.716 7.434 7.640 903,371 +0.03(+0.43%)
Jul 28, 2009 7.738 7.738 7.460 7.607 555,179 -0.13(-1.62%)
Jul 27, 2009 7.869 7.885 7.684 7.733 264,485 -0.03(-0.42%)
Jul 24, 2009 7.640 7.853 7.580 7.765 3,204 +0.01(+0.14%)
Jul 23, 2009 7.597 7.902 7.553 7.755 405,015 +0.21(+2.82%)
Jul 22, 2009 7.482 7.749 7.407 7.542 333,300 -0.06(-0.79%)
Jul 21, 2009 7.842 7.951 7.249 7.602 616,761 -0.23(-2.99%)
Jul 20, 2009 7.733 7.951 7.640 7.836 534,864 +0.22(+2.86%)
Jul 17, 2009 7.395 7.662 7.215 7.618 528,763 +0.23(+3.10%)
Jul 16, 2009 7.134 7.428 7.047 7.390 550,814 +0.27(+3.75%)
Jul 15, 2009 7.030 7.161 6.900 7.123 566,924 +0.22(+3.24%)
Jul 14, 2009 6.622 6.998 6.584 6.900 463,918 +0.29(+4.37%)
Jul 13, 2009 6.584 6.616 6.469 6.611 330,704 +0.22(+3.41%)
Jul 10, 2009 6.448 6.464 6.208 6.393 344,778 -0.06(-0.93%)
Jul 09, 2009 6.507 6.586 6.344 6.453 426,813 -0.03(-0.42%)
Jul 08, 2009 6.791 6.791 6.393 6.480 616,994 -0.23(-3.41%)
Jul 07, 2009 6.758 6.807 6.616 6.709 518,977 -0.03(-0.40%)
Jul 06, 2009 6.889 6.889 6.399 6.736 411,916 -0.08(-1.12%)
Jul 02, 2009 6.878 7.079 6.769 6.812 379,079 -0.17(-2.42%)
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.