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, 2007 7.079 7.243 7.030 7.030 329,476 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,031 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,517 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,731 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,704 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,981 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,823 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,219 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,197 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,890 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,101 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,572 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,121 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,656 -0.13(-1.88%)
Apr 10, 2007 7.351 7.351 6.605 6.943 1,730,596 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,462 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,721 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.351 7.357 320,263 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,685 -0.01(-0.15%)
Apr 02, 2007 7.335 7.482 7.243 7.428 386,923 +0.10(+1.41%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,695 -0.05(-0.74%)
Mar 29, 2007 7.286 7.400 7.221 7.379 268,661 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,820 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,545 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,089 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,862 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,108 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,494 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,952 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,739 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,170 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,842 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.398 6.540 1,066,013 +0.03(+0.42%)
Mar 13, 2007 6.251 6.535 6.181 6.513 915,247 +0.26(+4.18%)
Mar 12, 2007 6.202 6.344 6.181 6.251 385,637 +0.01(+0.17%)
Mar 09, 2007 6.104 6.317 6.072 6.241 444,034 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,029 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,704 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,973 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,021 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,538 -0.17(-2.95%)
Mar 01, 2007 5.669 5.821 5.451 5.718 238,166 -0.01(-0.10%)
Feb 28, 2007 5.761 5.838 5.620 5.723 242,768 -0.05(-0.94%)
Feb 27, 2007 5.897 5.968 5.723 5.778 264,804 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,804 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,504 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,940 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,629 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,104 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.652 197,226 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,915 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,381 -0.09(-1.59%)
Feb 13, 2007 5.603 5.625 5.446 5.484 146,817 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.603 86,410 -0.04(-0.68%)
Feb 09, 2007 5.767 5.799 5.631 5.642 116,058 -0.15(-2.54%)
Feb 08, 2007 5.783 5.848 5.718 5.789 193,553 -0.01(-0.09%)
Feb 07, 2007 5.794 5.848 5.734 5.794 160,866 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,926 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,511 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,404 -0.09(-1.50%)
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.