Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 27, 2009 4.912 5.168 4.803 5.130 0 +0.17(+3.52%)
Feb 26, 2009 4.988 5.010 4.683 4.955 977,537 +0.05(+1.11%)
Feb 25, 2009 4.650 5.032 4.449 4.901 1,312,340 +0.65(+15.38%)
Feb 24, 2009 3.910 4.340 3.910 4.248 586,939 +0.34(+8.79%)
Feb 23, 2009 3.540 3.970 3.540 3.904 479,957 +0.38(+10.65%)
Feb 20, 2009 3.349 3.540 3.256 3.529 168,354 +0.16(+4.68%)
Feb 19, 2009 3.485 3.540 3.371 3.371 103,782 -0.09(-2.67%)
Feb 18, 2009 3.409 3.491 3.409 3.463 64,098 +0.04(+1.27%)
Feb 17, 2009 3.469 3.529 3.352 3.420 107,985 -0.11(-3.24%)
Feb 13, 2009 3.469 3.561 3.409 3.534 79,595 +0.07(+1.88%)
Feb 12, 2009 3.583 3.589 3.403 3.469 69,835 -0.12(-3.34%)
Feb 11, 2009 3.616 3.681 3.545 3.589 53,063 -0.01(-0.15%)
Feb 10, 2009 3.785 3.785 3.507 3.594 113,790 -0.20(-5.17%)
Feb 09, 2009 3.741 3.828 3.627 3.790 143,213 +0.05(+1.46%)
Feb 06, 2009 3.605 3.736 3.605 3.736 115,621 +0.14(+3.94%)
Feb 05, 2009 3.610 3.648 3.474 3.594 100,633 -0.03(-0.90%)
Feb 04, 2009 3.534 3.676 3.431 3.627 106,491 +0.11(+3.10%)
Feb 03, 2009 3.474 3.578 3.409 3.518 90,422 +0.05(+1.41%)
Feb 02, 2009 3.594 3.594 3.420 3.469 241,765 -0.13(-3.63%)
Jan 30, 2009 3.485 3.599 3.414 3.599 0 +0.13(+3.77%)
Jan 29, 2009 3.616 3.648 3.431 3.469 73,212 -0.20(-5.49%)
Jan 28, 2009 3.670 3.725 3.610 3.670 63,132 +0.06(+1.66%)
Jan 27, 2009 3.627 3.757 3.523 3.610 56,268 -0.05(-1.49%)
Jan 26, 2009 3.654 3.801 3.572 3.665 106,885 +0.06(+1.66%)
Jan 23, 2009 3.567 3.659 3.382 3.605 69,021 +0.01(+0.30%)
Jan 22, 2009 3.360 3.692 3.305 3.594 153,342 +0.18(+5.26%)
Jan 21, 2009 3.322 3.431 3.262 3.414 68,665 +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 3.387 113,192 +0.09(+2.64%)
Jan 14, 2009 3.273 3.431 3.273 3.300 133,935 -0.06(-1.78%)
Jan 13, 2009 3.398 3.442 3.316 3.360 94,068 -0.09(-2.53%)
Jan 12, 2009 3.463 3.594 3.382 3.447 69,324 -0.09(-2.47%)
Jan 09, 2009 3.648 3.648 3.518 3.534 51,440 -0.09(-2.55%)
Jan 08, 2009 3.621 3.659 3.491 3.627 237,586 +0.01(+0.15%)
Jan 07, 2009 3.480 3.648 3.289 3.621 319,842 +0.11(+3.10%)
Jan 06, 2009 3.436 3.627 3.393 3.512 350,208 +0.08(+2.22%)
Jan 05, 2009 3.393 3.463 3.262 3.436 349,511 +0.02(+0.64%)
Jan 02, 2009 3.295 3.414 3.262 3.414 0 +0.16(+5.02%)
Jan 01, 2009 3.300 3.349 3.246 3.251 0 +0.00(+0.00%)
Dec 31, 2008 3.300 3.349 3.246 3.251 213,828 -0.09(-2.61%)
Dec 30, 2008 3.354 3.436 3.213 3.338 435,324 -0.04(-1.29%)
Dec 29, 2008 3.349 3.387 3.240 3.382 297,268 +0.01(+0.32%)
Dec 26, 2008 3.202 3.371 3.202 3.371 57,089 +0.16(+5.09%)
Dec 24, 2008 3.295 3.311 3.197 3.207 61,768 -0.12(-3.60%)
Dec 23, 2008 3.485 3.534 3.316 3.327 111,223 -0.14(-4.08%)
Dec 22, 2008 3.714 3.714 3.409 3.469 80,950 -0.28(-7.55%)
Dec 19, 2008 3.894 3.894 3.659 3.752 94,378 -0.13(-3.23%)
Dec 18, 2008 3.763 3.877 3.687 3.877 151,199 +0.12(+3.19%)
Dec 17, 2008 3.638 3.806 3.638 3.757 97,632 +0.05(+1.47%)
Dec 16, 2008 3.801 3.801 3.670 3.703 75,724 -0.04(-1.16%)
Dec 15, 2008 3.714 3.785 3.599 3.747 106,928 +0.08(+2.08%)
Dec 12, 2008 3.605 3.779 3.578 3.670 141,690 +0.01(+0.30%)
Dec 11, 2008 3.501 3.698 3.501 3.659 120,223 +0.16(+4.67%)
Dec 10, 2008 3.518 3.578 3.382 3.496 46,471 -0.04(-1.08%)
Dec 09, 2008 3.599 3.676 3.473 3.534 130,378 -0.06(-1.67%)
Dec 08, 2008 3.627 3.687 3.338 3.594 98,317 +0.07(+2.01%)
Dec 05, 2008 3.414 3.540 3.289 3.523 189,070 +0.04(+1.09%)
Dec 04, 2008 3.507 3.676 3.420 3.485 150,529 +0.02(+0.47%)
Dec 03, 2008 3.387 3.474 3.277 3.469 102,414 +0.18(+5.46%)
Dec 02, 2008 3.104 3.349 3.104 3.289 123,534 +0.21(+6.71%)
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.