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 (%)
Apr 30, 2008 4.139 4.253 4.073 4.095 606,769 -0.04(-0.92%)
Apr 29, 2008 4.346 4.356 4.073 4.133 995,159 -0.21(-4.89%)
Apr 28, 2008 4.602 4.683 4.275 4.346 782,073 -0.38(-7.96%)
Apr 25, 2008 4.716 4.847 4.640 4.721 357,096 -0.01(-0.23%)
Apr 24, 2008 4.727 4.814 4.378 4.732 1,007,995 +0.04(+0.81%)
Apr 23, 2008 4.166 4.836 4.128 4.694 1,497,072 +0.71(+17.76%)
Apr 22, 2008 4.073 4.111 3.981 3.986 252,503 -0.12(-2.92%)
Apr 21, 2008 4.057 4.111 3.992 4.106 198,108 +0.06(+1.48%)
Apr 18, 2008 4.084 4.160 3.981 4.046 305,404 +0.02(+0.54%)
Apr 17, 2008 4.177 4.177 4.013 4.024 304,556 -0.15(-3.52%)
Apr 16, 2008 4.177 4.182 4.084 4.171 164,360 +0.05(+1.32%)
Apr 15, 2008 4.052 4.128 3.997 4.117 295,409 +0.09(+2.30%)
Apr 14, 2008 4.144 4.199 4.024 4.024 536,072 -0.17(-4.15%)
Apr 11, 2008 4.248 4.313 4.182 4.199 296,322 -0.13(-2.90%)
Apr 10, 2008 4.291 4.460 4.275 4.324 220,530 +0.04(+1.02%)
Apr 09, 2008 4.542 4.542 4.226 4.280 383,429 -0.25(-5.42%)
Apr 08, 2008 4.302 4.542 4.302 4.525 195,572 +0.16(+3.62%)
Apr 07, 2008 4.395 4.465 4.356 4.367 167,474 -0.05(-1.11%)
Apr 04, 2008 4.623 4.623 4.362 4.416 284,248 -0.19(-4.02%)
Apr 03, 2008 4.634 4.656 4.547 4.602 250,845 +0.00(+0.00%)
Apr 02, 2008 4.514 4.629 4.356 4.602 431,725 +0.04(+0.84%)
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.