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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 4.203 4.280 4.165 4.176 375,768 -0.03(-0.78%)
May 29, 2008 4.302 4.351 4.198 4.209 237,245 -0.10(-2.28%)
May 28, 2008 4.351 4.373 4.198 4.307 235,953 -0.01(-0.25%)
May 27, 2008 4.181 4.318 4.181 4.318 229,868 +0.13(+3.13%)
May 26, 2008 4.116 4.236 4.116 4.187 0 +0.00(+0.00%)
May 23, 2008 4.116 4.236 4.116 4.187 172,122 +0.04(+1.06%)
May 22, 2008 4.105 4.280 4.099 4.143 435,843 +0.04(+1.07%)
May 21, 2008 4.154 4.198 4.061 4.099 655,424 -0.03(-0.79%)
May 20, 2008 4.127 4.170 4.099 4.132 337,854 +0.00(+0.00%)
May 19, 2008 4.154 4.165 4.088 4.132 532,474 -0.04(-1.05%)
May 16, 2008 4.132 4.225 4.099 4.176 495,847 +0.05(+1.33%)
May 15, 2008 4.143 4.165 4.105 4.121 274,619 -0.03(-0.66%)
May 14, 2008 4.143 4.181 4.127 4.149 372,414 +0.01(+0.13%)
May 13, 2008 4.094 4.181 4.072 4.143 581,402 +0.07(+1.61%)
May 12, 2008 3.963 4.077 3.946 4.077 586,238 +0.12(+3.04%)
May 09, 2008 3.979 4.072 3.908 3.957 390,252 -0.01(-0.28%)
May 08, 2008 3.979 4.017 3.837 3.968 703,417 +0.03(+0.83%)
May 07, 2008 4.072 4.143 3.935 3.935 716,813 -0.15(-3.61%)
May 06, 2008 4.099 4.143 4.056 4.083 666,077 -0.01(-0.27%)
May 05, 2008 4.187 4.285 4.072 4.094 975,806 -0.09(-2.09%)
May 02, 2008 4.149 4.260 4.045 4.181 806,035 +0.08(+1.86%)
May 01, 2008 4.099 4.176 4.006 4.105 580,828 -0.01(-0.13%)
Apr 30, 2008 4.154 4.269 4.088 4.110 604,524 -0.04(-0.92%)
Apr 29, 2008 4.362 4.373 4.088 4.149 991,476 -0.21(-4.89%)
Apr 28, 2008 4.619 4.701 4.291 4.362 779,178 -0.38(-7.96%)
Apr 25, 2008 4.733 4.865 4.657 4.739 355,774 -0.01(-0.23%)
Apr 24, 2008 4.744 4.832 4.395 4.750 1,004,265 +0.04(+0.81%)
Apr 23, 2008 4.181 4.854 4.143 4.712 1,491,531 +0.71(+17.76%)
Apr 22, 2008 4.088 4.127 3.996 4.001 251,568 -0.12(-2.92%)
Apr 21, 2008 4.072 4.127 4.006 4.121 197,375 +0.06(+1.48%)
Apr 18, 2008 4.099 4.176 3.996 4.061 304,274 +0.02(+0.54%)
Apr 17, 2008 4.192 4.192 4.028 4.039 303,429 -0.15(-3.52%)
Apr 16, 2008 4.192 4.198 4.099 4.187 163,752 +0.05(+1.32%)
Apr 15, 2008 4.067 4.143 4.012 4.132 294,316 +0.09(+2.30%)
Apr 14, 2008 4.159 4.214 4.039 4.039 534,088 -0.17(-4.15%)
Apr 11, 2008 4.263 4.329 4.198 4.214 295,225 -0.13(-2.90%)
Apr 10, 2008 4.307 4.476 4.291 4.340 219,714 +0.04(+1.02%)
Apr 09, 2008 4.558 4.558 4.241 4.296 382,010 -0.25(-5.42%)
Apr 08, 2008 4.318 4.558 4.318 4.542 194,849 +0.16(+3.62%)
Apr 07, 2008 4.411 4.482 4.373 4.384 166,855 -0.05(-1.11%)
Apr 04, 2008 4.640 4.640 4.378 4.433 283,196 -0.19(-4.02%)
Apr 03, 2008 4.651 4.673 4.564 4.619 249,916 +0.00(+0.00%)
Apr 02, 2008 4.531 4.646 4.373 4.619 430,127 +0.04(+0.84%)
Apr 01, 2008 4.608 4.662 4.482 4.580 415,641 +0.08(+1.70%)
Mar 31, 2008 4.389 4.832 4.389 4.504 765,534 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,070 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.323 4.662 540,440 +0.29(+6.63%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,478 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,998 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,059 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.323 794,025 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.323 794,025 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,173 -0.27(-6.13%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,009 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,816 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,105 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,262 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,437 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,614 +0.14(+3.20%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,278 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,009 +0.18(+4.35%)
Mar 06, 2008 4.416 4.476 4.127 4.149 382,211 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.241 4.416 389,175 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,946 -0.13(-2.99%)
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.