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 (%)
Dec 31, 2009 5.500 5.282 5.282 5.282 399,773 -0.22(-3.96%)
Dec 30, 2009 5.429 5.500 5.424 5.500 259,075 +0.03(+0.60%)
Dec 29, 2009 5.440 5.494 5.418 5.467 246,990 +0.04(+0.70%)
Dec 28, 2009 5.554 5.571 5.424 5.429 939,095 -0.13(-2.25%)
Dec 24, 2009 5.533 5.582 5.456 5.554 80,960 +0.02(+0.39%)
Dec 23, 2009 5.549 5.554 5.446 5.533 348,263 -0.01(-0.20%)
Dec 22, 2009 5.533 5.582 5.478 5.544 225,301 -0.01(-0.20%)
Dec 21, 2009 5.516 5.609 5.451 5.554 437,150 +0.04(+0.79%)
Dec 18, 2009 5.489 5.522 5.435 5.511 779,665 +0.05(+1.00%)
Dec 17, 2009 5.413 5.522 5.407 5.456 473,889 +0.02(+0.30%)
Dec 16, 2009 5.511 5.571 5.424 5.440 314,221 +0.01(+0.20%)
Dec 15, 2009 5.495 5.582 5.424 5.429 478,475 -0.04(-0.80%)
Dec 14, 2009 5.500 5.533 5.440 5.473 456,161 +0.00(+0.00%)
Dec 11, 2009 5.505 5.761 5.391 5.473 802,100 +0.03(+0.60%)
Dec 10, 2009 5.729 5.729 5.435 5.440 514,702 -0.24(-4.22%)
Dec 09, 2009 5.582 5.691 5.435 5.680 510,583 +0.10(+1.76%)
Dec 08, 2009 5.772 5.800 5.560 5.582 420,854 -0.20(-3.39%)
Dec 07, 2009 5.767 5.800 5.723 5.778 223,918 -0.02(-0.28%)
Dec 04, 2009 5.745 5.859 5.663 5.794 685,431 -0.04(-0.75%)
Dec 03, 2009 6.099 6.154 5.827 5.838 429,503 -0.23(-3.77%)
Dec 02, 2009 5.990 6.246 5.990 6.066 420,725 +0.09(+1.55%)
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.