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 (%)
Nov 30, 2010 8.872 8.967 8.733 8.906 210,310 -0.08(-0.93%)
Nov 29, 2010 8.906 9.034 8.733 8.989 109,007 +0.03(+0.31%)
Nov 26, 2010 8.984 9.117 8.961 8.961 109,736 -0.08(-0.92%)
Nov 24, 2010 8.928 9.045 9.045 9.045 162,639 +0.21(+2.39%)
Nov 23, 2010 8.789 8.934 8.772 8.833 212,576 -0.05(-0.56%)
Nov 22, 2010 8.716 8.906 8.716 8.883 143,753 +0.13(+1.53%)
Nov 19, 2010 8.661 8.750 8.522 8.750 329,836 +0.09(+1.09%)
Nov 18, 2010 8.611 8.711 8.572 8.655 226,744 +0.14(+1.70%)
Nov 17, 2010 8.566 8.622 8.455 8.511 143,573 -0.01(-0.07%)
Nov 16, 2010 8.572 8.689 8.499 8.516 235,942 -0.11(-1.23%)
Nov 15, 2010 8.767 8.839 8.611 8.622 168,084 -0.06(-0.71%)
Nov 12, 2010 8.811 8.922 8.661 8.683 208,779 -0.21(-2.38%)
Nov 11, 2010 8.778 8.928 8.689 8.895 113,653 +0.03(+0.38%)
Nov 10, 2010 8.722 8.889 8.516 8.861 209,360 +0.13(+1.53%)
Nov 09, 2010 8.783 8.872 8.650 8.728 219,834 -0.13(-1.52%)
Nov 08, 2010 8.807 8.907 8.768 8.862 171,094 +0.02(+0.25%)
Nov 05, 2010 8.912 8.979 8.790 8.840 211,577 -0.08(-0.93%)
Nov 04, 2010 8.923 8.984 8.835 8.923 290,572 +0.10(+1.13%)
Nov 03, 2010 8.851 8.862 8.641 8.823 227,802 -0.02(-0.25%)
Nov 02, 2010 8.630 8.862 8.513 8.846 314,990 +0.35(+4.17%)
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.