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

Sturm Ruger & Company (NY: RGR )

42.89 -0.04 (-0.09%)
Streaming Delayed Price Updated: 10:01 AM 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 28, 2008 2.859 3.218 2.810 3.218 105,806 +0.36(+12.79%)
Nov 26, 2008 2.875 2.941 2.837 2.853 78,197 +0.03(+0.96%)
Nov 25, 2008 2.935 2.935 2.734 2.826 73,470 -0.03(-1.14%)
Nov 24, 2008 2.897 2.941 2.755 2.859 142,452 +0.04(+1.35%)
Nov 21, 2008 2.467 2.821 2.374 2.821 213,256 +0.36(+14.60%)
Nov 20, 2008 2.815 2.815 2.461 2.461 175,804 -0.32(-11.37%)
Nov 19, 2008 3.006 3.006 2.777 2.777 114,595 -0.19(-6.42%)
Nov 18, 2008 3.077 3.180 2.886 2.968 131,568 -0.05(-1.80%)
Nov 17, 2008 3.300 3.300 3.006 3.022 114,755 -0.16(-4.97%)
Nov 14, 2008 3.251 3.398 3.180 3.180 0 -0.04(-1.18%)
Nov 13, 2008 3.071 3.251 2.990 3.218 142,069 +0.15(+4.79%)
Nov 12, 2008 3.474 3.474 3.071 3.071 305,909 -0.39(-11.18%)
Nov 11, 2008 3.681 3.681 3.442 3.458 150,819 -0.22(-6.07%)
Nov 10, 2008 3.589 3.736 3.529 3.681 225,351 +0.19(+5.30%)
Nov 07, 2008 3.649 3.703 3.496 3.496 132,810 -0.13(-3.60%)
Nov 06, 2008 3.796 3.812 3.213 3.627 254,868 -0.20(-5.26%)
Nov 05, 2008 3.790 3.964 3.757 3.828 215,882 -0.01(-0.14%)
Nov 04, 2008 4.008 4.008 3.812 3.834 226,943 -0.08(-2.09%)
Nov 03, 2008 3.877 4.052 3.817 3.915 284,454 +0.02(+0.56%)
Oct 31, 2008 3.485 3.894 3.447 3.894 262,247 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,028 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,085 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,194 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,405 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,910 -0.14(-3.70%)
Oct 23, 2008 3.649 3.785 3.610 3.676 125,134 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,069 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,103 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,188 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,146 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,762 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,284 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,219 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,015 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,323 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,066 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,596 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,571 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,146 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,700 -0.10(-2.68%)
Oct 01, 2008 3.806 3.866 3.752 3.866 130,331 +0.09(+2.31%)
Sep 30, 2008 3.654 3.812 3.654 3.779 129,528 +0.13(+3.58%)
Sep 29, 2008 3.757 3.926 3.589 3.649 240,113 -0.16(-4.29%)
Sep 26, 2008 3.757 3.877 3.757 3.812 0 +0.04(+1.01%)
Sep 25, 2008 3.741 3.828 3.730 3.774 135,742 +0.03(+0.73%)
Sep 24, 2008 3.757 3.861 3.747 3.747 138,675 -0.07(-1.71%)
Sep 23, 2008 3.703 3.948 3.703 3.812 230,041 +0.08(+2.04%)
Sep 22, 2008 3.779 3.796 3.676 3.736 200,415 -0.04(-1.15%)
Sep 19, 2008 4.335 4.335 3.779 3.779 0 -0.25(-6.09%)
Sep 18, 2008 3.970 4.084 3.834 4.024 346,886 +0.15(+3.94%)
Sep 17, 2008 3.752 4.019 3.752 3.872 270,947 +0.00(+0.00%)
Sep 16, 2008 3.687 3.872 3.670 3.872 223,593 +0.18(+4.87%)
Sep 15, 2008 3.779 3.834 3.687 3.692 157,428 -0.12(-3.14%)
Sep 12, 2008 3.752 3.861 3.741 3.812 157,090 -0.03(-0.71%)
Sep 11, 2008 3.757 3.839 3.757 3.839 181,622 +0.04(+1.00%)
Sep 10, 2008 3.915 3.915 3.790 3.801 166,795 -0.04(-1.13%)
Sep 09, 2008 4.182 4.182 3.845 3.845 278,853 -0.32(-7.71%)
Sep 08, 2008 4.150 4.188 4.068 4.166 208,409 +0.13(+3.10%)
Sep 05, 2008 3.997 4.106 3.948 4.041 0 +0.08(+1.92%)
Sep 04, 2008 4.013 4.101 3.954 3.964 204,525 -0.03(-0.82%)
Sep 03, 2008 3.981 4.084 3.981 3.997 173,909 -0.01(-0.14%)
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.