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

Sturm Ruger & Company (NY: RGR )

41.06 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2009 7.001 7.213 6.858 7.047 711,713 +0.16(+2.32%)
Mar 30, 2009 6.858 6.904 6.287 6.887 648,851 -0.14(-2.03%)
Mar 26, 2009 6.996 7.144 6.927 7.030 606,455 +0.10(+1.49%)
Mar 25, 2009 6.961 7.464 6.676 6.927 987,887 +0.08(+1.17%)
Mar 24, 2009 6.618 7.104 6.487 6.847 1,011,117 +0.24(+3.63%)
Mar 23, 2009 6.430 6.607 6.391 6.607 856,592 +0.64(+10.73%)
Mar 20, 2009 5.858 6.138 5.858 5.967 380,182 +0.10(+1.66%)
Mar 19, 2009 6.087 6.138 5.670 5.870 562,297 -0.14(-2.38%)
Mar 18, 2009 5.995 6.093 5.778 6.013 350,861 +0.01(+0.19%)
Mar 17, 2009 5.761 6.030 5.687 6.001 526,445 +0.27(+4.69%)
Mar 16, 2009 5.967 5.978 5.658 5.733 656,655 -0.25(-4.11%)
Mar 13, 2009 6.190 6.201 5.875 5.978 0 -0.14(-2.24%)
Mar 12, 2009 5.750 6.195 5.682 6.115 801,725 +0.30(+5.11%)
Mar 11, 2009 5.750 5.967 5.401 5.818 1,037,037 +0.05(+0.79%)
Mar 10, 2009 6.007 6.115 5.578 5.773 1,109,671 -0.15(-2.51%)
Mar 09, 2009 5.938 6.121 5.773 5.921 913,274 +0.02(+0.39%)
Mar 06, 2009 5.813 6.247 5.710 5.898 0 +0.31(+5.63%)
Mar 05, 2009 5.355 5.847 5.281 5.584 1,091,870 +0.18(+3.39%)
Mar 04, 2009 5.252 5.418 5.041 5.401 891,670 +0.54(+11.05%)
Mar 02, 2009 5.315 5.315 4.612 4.864 900,700 -0.52(-9.66%)
Feb 27, 2009 5.155 5.424 5.041 5.384 0 +0.18(+3.52%)
Feb 26, 2009 5.235 5.258 4.915 5.201 931,380 +0.06(+1.11%)
Feb 25, 2009 4.881 5.281 4.669 5.144 1,250,375 +0.69(+15.38%)
Feb 24, 2009 4.104 4.555 4.104 4.458 559,225 +0.36(+8.79%)
Feb 23, 2009 3.715 4.167 3.715 4.098 457,295 +0.39(+10.65%)
Feb 20, 2009 3.515 3.715 3.418 3.704 160,405 +0.17(+4.69%)
Feb 19, 2009 3.658 3.715 3.538 3.538 98,882 -0.10(-2.67%)
Feb 18, 2009 3.578 3.664 3.578 3.635 61,071 +0.05(+1.27%)
Feb 17, 2009 3.641 3.704 3.518 3.589 102,887 -0.12(-3.24%)
Feb 13, 2009 3.641 3.738 3.578 3.709 75,837 +0.07(+1.88%)
Feb 12, 2009 3.761 3.766 3.572 3.641 66,537 -0.13(-3.34%)
Feb 11, 2009 3.795 3.864 3.721 3.766 50,558 -0.01(-0.15%)
Feb 10, 2009 3.972 3.972 3.681 3.772 108,417 -0.21(-5.17%)
Feb 09, 2009 3.926 4.018 3.806 3.978 136,450 +0.06(+1.46%)
Feb 06, 2009 3.784 3.921 3.784 3.921 110,162 +0.15(+3.94%)
Feb 05, 2009 3.789 3.829 3.646 3.772 95,881 -0.03(-0.90%)
Feb 04, 2009 3.709 3.858 3.601 3.806 101,462 +0.11(+3.10%)
Feb 03, 2009 3.646 3.755 3.578 3.692 86,153 +0.05(+1.41%)
Feb 02, 2009 3.772 3.772 3.589 3.641 230,350 -0.14(-3.63%)
Jan 30, 2009 3.658 3.778 3.584 3.778 0 +0.14(+3.77%)
Jan 29, 2009 3.795 3.829 3.601 3.641 69,755 -0.21(-5.49%)
Jan 28, 2009 3.852 3.909 3.789 3.852 60,151 +0.06(+1.66%)
Jan 27, 2009 3.806 3.944 3.698 3.789 53,611 -0.06(-1.49%)
Jan 26, 2009 3.835 3.989 3.749 3.846 101,839 +0.06(+1.66%)
Jan 23, 2009 3.744 3.841 3.549 3.784 65,762 +0.01(+0.30%)
Jan 22, 2009 3.526 3.875 3.469 3.772 146,102 +0.19(+5.26%)
Jan 21, 2009 3.486 3.601 3.424 3.584 65,423 +0.14(+4.15%)
Jan 20, 2009 3.572 3.572 3.441 3.441 52,428 -0.12(-3.37%)
Jan 16, 2009 3.595 3.601 3.532 3.561 0 +0.01(+0.16%)
Jan 15, 2009 3.446 3.664 3.424 3.555 107,847 +0.09(+2.64%)
Jan 14, 2009 3.435 3.601 3.435 3.464 127,611 -0.06(-1.78%)
Jan 13, 2009 3.566 3.612 3.481 3.526 89,626 -0.09(-2.53%)
Jan 12, 2009 3.635 3.772 3.549 3.618 66,051 -0.09(-2.47%)
Jan 09, 2009 3.829 3.829 3.692 3.709 49,011 -0.10(-2.55%)
Jan 08, 2009 3.801 3.841 3.664 3.806 226,367 +0.01(+0.15%)
Jan 07, 2009 3.652 3.829 3.452 3.801 304,740 +0.11(+3.10%)
Jan 06, 2009 3.606 3.806 3.561 3.686 333,672 +0.08(+2.22%)
Jan 05, 2009 3.561 3.635 3.424 3.606 333,008 +0.02(+0.64%)
Jan 02, 2009 3.458 3.584 3.424 3.584 0 +0.17(+5.03%)
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.