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 (%)
Apr 30, 2010 9.334 9.334 9.044 9.132 729,911 -0.18(-1.94%)
Apr 29, 2010 9.619 9.739 9.186 9.312 993,328 -0.29(-3.02%)
Apr 28, 2010 9.044 9.788 8.875 9.602 2,074,308 +1.07(+12.50%)
Apr 27, 2010 8.689 8.699 8.519 8.535 3,472 -0.11(-1.33%)
Apr 26, 2010 8.552 8.750 8.535 8.650 766,711 +0.13(+1.54%)
Apr 23, 2010 8.360 8.557 8.136 8.519 1,188,733 +0.22(+2.64%)
Apr 22, 2010 7.857 8.498 7.857 8.300 1,065,961 +0.38(+4.77%)
Apr 21, 2010 7.627 7.928 7.627 7.923 523,912 +0.27(+3.58%)
Apr 20, 2010 7.611 7.687 7.496 7.649 247,235 +0.09(+1.16%)
Apr 19, 2010 7.545 7.693 7.343 7.561 296,912 -0.05(-0.65%)
Apr 16, 2010 7.638 7.758 7.468 7.611 583,278 -0.01(-0.14%)
Apr 15, 2010 7.414 7.633 7.414 7.622 390,406 +0.19(+2.50%)
Apr 14, 2010 7.375 7.501 7.359 7.436 398,309 +0.07(+0.97%)
Apr 13, 2010 7.397 7.441 7.178 7.364 392,610 +0.00(+0.00%)
Apr 12, 2010 7.408 7.441 7.315 7.364 332,618 -0.01(-0.07%)
Apr 09, 2010 7.337 7.397 7.195 7.370 412,346 +0.06(+0.82%)
Apr 08, 2010 7.337 7.359 7.178 7.310 548,599 +0.10(+1.37%)
Apr 07, 2010 7.080 7.211 6.995 7.211 749,059 +0.16(+2.33%)
Apr 06, 2010 6.681 7.074 6.670 7.047 641,653 +0.33(+4.89%)
Apr 05, 2010 6.795 6.795 6.656 6.719 382,472 +0.02(+0.24%)
Apr 01, 2010 6.598 6.702 6.702 6.702 832,701 +0.14(+2.17%)
Mar 31, 2010 6.681 6.757 6.555 6.560 497,909 -0.15(-2.20%)
Mar 30, 2010 7.025 7.124 6.653 6.708 866,756 -0.26(-3.69%)
Mar 29, 2010 6.872 6.998 6.790 6.965 269,841 +0.10(+1.52%)
Mar 26, 2010 6.965 6.998 6.774 6.861 247,628 -0.05(-0.79%)
Mar 25, 2010 6.960 7.031 6.883 6.916 339,029 -0.01(-0.08%)
Mar 24, 2010 6.981 7.003 6.905 6.921 298,381 -0.03(-0.39%)
Mar 23, 2010 6.861 6.960 6.853 6.949 280,407 +0.08(+1.11%)
Mar 22, 2010 6.724 6.905 6.713 6.872 439,297 +0.11(+1.62%)
Mar 19, 2010 6.779 6.877 6.686 6.763 465,205 -0.03(-0.48%)
Mar 18, 2010 6.719 6.834 6.708 6.795 332,636 +0.04(+0.57%)
Mar 17, 2010 6.708 6.801 6.650 6.757 294,510 +0.05(+0.82%)
Mar 16, 2010 6.719 6.787 6.670 6.702 302,669 +0.00(+0.00%)
Mar 15, 2010 6.631 6.702 6.620 6.702 468,642 -0.06(-0.89%)
Mar 12, 2010 6.965 6.965 6.708 6.763 475,736 -0.20(-2.91%)
Mar 11, 2010 7.047 7.074 6.905 6.965 330,212 -0.08(-1.16%)
Mar 10, 2010 6.949 7.085 6.801 7.047 688,374 +0.13(+1.82%)
Mar 09, 2010 6.791 6.965 6.762 6.921 679,431 +0.10(+1.44%)
Mar 08, 2010 6.731 6.834 6.682 6.823 852,296 -0.01(-0.16%)
Mar 05, 2010 6.644 6.889 6.589 6.834 875,267 +0.25(+3.72%)
Mar 04, 2010 6.404 6.589 6.371 6.589 439,278 +0.23(+3.60%)
Mar 03, 2010 6.377 6.535 6.333 6.360 524,776 -0.03(-0.43%)
Mar 02, 2010 6.453 6.497 6.377 6.388 485,837 -0.04(-0.59%)
Mar 01, 2010 6.447 6.453 6.257 6.426 586,439 +0.02(+0.34%)
Feb 26, 2010 6.306 6.507 6.306 6.404 559,421 +0.09(+1.38%)
Feb 25, 2010 6.192 6.371 6.186 6.317 833,014 +0.01(+0.19%)
Feb 24, 2010 6.393 6.393 6.197 6.305 251,393 -0.04(-0.62%)
Feb 23, 2010 6.339 6.393 6.235 6.344 332,921 +0.03(+0.43%)
Feb 22, 2010 6.284 6.339 6.246 6.317 254,877 +0.08(+1.22%)
Feb 19, 2010 6.295 6.322 6.197 6.241 281,565 -0.06(-0.95%)
Feb 18, 2010 6.230 6.300 6.072 6.300 283,047 +0.12(+1.94%)
Feb 17, 2010 6.284 6.306 6.104 6.181 223,104 -0.08(-1.30%)
Feb 16, 2010 6.066 6.300 6.001 6.262 562,296 +0.25(+4.17%)
Feb 12, 2010 6.072 6.012 6.012 6.012 286,473 -0.14(-2.21%)
Feb 11, 2010 6.050 6.148 5.979 6.148 281,982 +0.11(+1.80%)
Feb 10, 2010 5.996 6.055 5.936 6.039 277,666 +0.03(+0.45%)
Feb 09, 2010 5.876 6.045 5.816 6.012 451,615 +0.24(+4.15%)
Feb 08, 2010 5.718 6.050 5.691 5.772 420,396 +0.08(+1.34%)
Feb 05, 2010 5.691 5.729 5.478 5.696 306,763 +0.01(+0.19%)
Feb 04, 2010 5.718 5.799 5.652 5.685 300,399 -0.09(-1.60%)
Feb 03, 2010 5.783 5.799 5.669 5.778 241,806 +0.02(+0.28%)
Feb 02, 2010 5.848 5.854 5.734 5.761 295,183 -0.07(-1.12%)
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.