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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 8.906 210,307 -0.08(-0.93%)
Nov 29, 2010 8.906 9.034 8.733 8.989 109,005 +0.03(+0.31%)
Nov 26, 2010 8.984 9.117 8.961 8.961 109,735 -0.08(-0.92%)
Nov 24, 2010 8.928 9.045 9.045 9.045 162,637 +0.21(+2.39%)
Nov 23, 2010 8.789 8.934 8.772 8.833 212,573 -0.05(-0.56%)
Nov 22, 2010 8.717 8.906 8.717 8.884 143,751 +0.13(+1.53%)
Nov 19, 2010 8.661 8.750 8.522 8.750 329,832 +0.09(+1.09%)
Nov 18, 2010 8.611 8.711 8.572 8.655 226,741 +0.14(+1.70%)
Nov 17, 2010 8.566 8.622 8.455 8.511 143,572 -0.01(-0.07%)
Nov 16, 2010 8.572 8.689 8.499 8.516 235,939 -0.11(-1.23%)
Nov 15, 2010 8.767 8.839 8.611 8.622 168,082 -0.06(-0.71%)
Nov 12, 2010 8.811 8.922 8.661 8.683 208,777 -0.21(-2.38%)
Nov 11, 2010 8.778 8.928 8.689 8.895 113,651 +0.03(+0.38%)
Nov 10, 2010 8.722 8.889 8.516 8.861 209,357 +0.13(+1.53%)
Nov 09, 2010 8.783 8.872 8.650 8.728 219,831 -0.13(-1.52%)
Nov 08, 2010 8.807 8.907 8.768 8.862 171,092 +0.02(+0.25%)
Nov 05, 2010 8.912 8.979 8.790 8.840 211,574 -0.08(-0.93%)
Nov 04, 2010 8.923 8.984 8.835 8.923 290,569 +0.10(+1.13%)
Nov 03, 2010 8.851 8.862 8.641 8.824 227,799 -0.02(-0.25%)
Nov 02, 2010 8.630 8.862 8.513 8.846 314,987 +0.35(+4.17%)
Nov 01, 2010 8.724 8.774 8.464 8.491 350,973 -0.18(-2.11%)
Oct 29, 2010 8.541 8.763 8.530 8.674 277,671 +0.12(+1.36%)
Oct 28, 2010 8.807 8.862 8.469 8.558 508,818 -0.13(-1.53%)
Oct 27, 2010 8.541 8.724 8.447 8.691 225,358 +0.24(+2.82%)
Oct 25, 2010 8.591 8.674 8.429 8.453 233,557 -0.12(-1.36%)
Oct 22, 2010 8.430 8.602 8.336 8.569 287,290 +0.19(+2.25%)
Oct 21, 2010 8.580 8.663 8.320 8.380 307,104 -0.14(-1.63%)
Oct 20, 2010 8.580 8.680 8.469 8.519 431,546 -0.02(-0.26%)
Oct 19, 2010 8.491 8.746 8.447 8.541 294,443 -0.09(-1.03%)
Oct 18, 2010 8.419 8.635 8.364 8.630 202,683 +0.23(+2.70%)
Oct 15, 2010 8.563 8.580 8.092 8.403 720,781 -0.06(-0.65%)
Oct 14, 2010 8.530 8.585 8.392 8.458 435,617 -0.07(-0.78%)
Oct 13, 2010 8.358 8.580 8.253 8.524 310,674 +0.23(+2.74%)
Oct 12, 2010 8.225 8.336 8.209 8.297 264,651 +0.06(+0.74%)
Oct 11, 2010 8.032 8.286 7.991 8.236 262,020 +0.24(+2.98%)
Oct 08, 2010 7.998 8.032 7.838 7.998 230,334 +0.14(+1.76%)
Oct 07, 2010 7.755 7.932 7.649 7.860 682 +0.17(+2.16%)
Oct 06, 2010 7.666 7.744 7.533 7.694 468,554 +0.04(+0.51%)
Oct 05, 2010 7.588 7.694 7.483 7.655 498,002 +0.17(+2.29%)
Oct 04, 2010 7.699 7.777 7.428 7.483 332,891 -0.13(-1.75%)
Oct 01, 2010 7.616 7.627 7.212 7.616 492,606 +0.06(+0.78%)
Sep 30, 2010 7.557 7.721 7.450 7.557 322,141 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,523 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,710 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.683 272,511 +0.23(+3.12%)
Sep 23, 2010 7.450 7.611 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.467 293,936 -0.20(-2.67%)
Sep 21, 2010 7.716 7.816 7.599 7.671 207,138 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.744 363,004 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,148 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.395 152,585 +0.03(+0.45%)
Sep 14, 2010 7.323 7.455 7.262 7.361 202,130 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,722 +0.22(+3.04%)
Sep 10, 2010 7.184 7.197 7.012 7.101 593,254 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,505 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.251 218,807 -0.07(-0.98%)
Sep 07, 2010 7.744 7.804 7.273 7.323 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.539 7.771 206,216 +0.21(+2.78%)
Sep 02, 2010 7.217 7.611 7.217 7.561 539 +0.29(+3.96%)
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.