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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 8.144 8.321 8.029 8.144 298,927 -0.08(-0.99%)
Sep 29, 2010 8.154 8.309 8.148 8.225 155,450 +0.02(+0.22%)
Sep 28, 2010 8.303 8.303 8.076 8.208 298 -0.03(-0.36%)
Sep 27, 2010 8.273 8.405 8.107 8.237 197,381 -0.04(-0.50%)
Sep 24, 2010 8.148 8.303 8.052 8.279 252,873 +0.25(+3.12%)
Sep 23, 2010 8.029 8.202 7.981 8.029 34,765 -0.02(-0.22%)
Sep 22, 2010 8.261 8.291 7.963 8.046 272,754 -0.22(-2.67%)
Sep 21, 2010 8.315 8.422 8.190 8.267 192,211 -0.08(-0.93%)
Sep 20, 2010 7.933 8.351 7.879 8.345 336,845 +0.46(+5.83%)
Sep 17, 2010 7.885 8.023 7.670 7.885 379,663 -0.08(-1.05%)
Sep 15, 2010 7.897 8.006 7.790 7.969 141,589 +0.04(+0.45%)
Sep 14, 2010 7.891 8.034 7.826 7.933 187,564 +0.05(+0.61%)
Sep 13, 2010 7.742 7.939 7.706 7.885 233,582 +0.23(+3.04%)
Sep 10, 2010 7.742 7.755 7.557 7.652 550,502 -0.11(-1.38%)
Sep 09, 2010 7.885 7.933 7.724 7.760 255,651 -0.05(-0.69%)
Sep 08, 2010 7.945 7.945 7.772 7.814 203,038 -0.08(-0.98%)
Sep 07, 2010 8.345 8.411 7.837 7.891 1,008 -0.48(-5.77%)
Sep 03, 2010 8.255 8.399 8.124 8.375 191,355 +0.23(+2.78%)
Sep 02, 2010 7.778 8.202 7.778 8.148 500 +0.31(+3.96%)
Sep 01, 2010 7.796 7.969 7.730 7.837 314,078 +0.16(+2.10%)
Aug 31, 2010 7.676 7.867 7.587 7.676 5,360 -0.05(-0.69%)
Aug 30, 2010 7.849 8.018 7.712 7.730 290,520 -0.19(-2.41%)
Aug 27, 2010 7.921 8.052 7.778 7.921 183,438 -0.04(-0.52%)
Aug 26, 2010 8.023 8.190 7.903 7.963 706 -0.06(-0.74%)
Aug 25, 2010 7.790 8.046 7.790 8.023 700 +0.17(+2.13%)
Aug 24, 2010 7.784 7.962 7.718 7.855 2,841 -0.01(-0.08%)
Aug 23, 2010 7.867 7.933 7.700 7.861 249,084 +0.02(+0.30%)
Aug 20, 2010 7.837 7.897 7.766 7.837 264,536 -0.10(-1.28%)
Aug 19, 2010 8.208 8.255 7.939 7.939 2,442 -0.30(-3.69%)
Aug 18, 2010 8.184 8.440 8.058 8.243 11,102 +0.03(+0.36%)
Aug 17, 2010 8.178 8.297 8.029 8.214 1,687 +0.11(+1.40%)
Aug 16, 2010 8.112 8.237 7.945 8.100 297,918 -0.11(-1.38%)
Aug 13, 2010 8.214 8.357 8.088 8.214 247,480 -0.12(-1.43%)
Aug 12, 2010 8.208 8.428 8.154 8.333 315,301 -0.02(-0.21%)
Aug 11, 2010 8.631 8.673 8.321 8.351 536,604 -0.44(-5.02%)
Aug 10, 2010 8.632 8.840 8.538 8.793 352,345 +0.09(+1.02%)
Aug 09, 2010 8.538 8.715 8.490 8.704 239,175 +0.20(+2.30%)
Aug 06, 2010 8.508 8.532 8.212 8.508 253,264 +0.14(+1.70%)
Aug 05, 2010 8.573 8.591 8.360 8.366 277,402 -0.20(-2.35%)
Aug 04, 2010 8.538 8.793 8.484 8.567 390,116 -0.01(-0.07%)
Aug 03, 2010 8.526 8.923 8.455 8.573 685,859 -0.01(-0.07%)
Aug 02, 2010 8.378 8.627 8.378 8.579 399,003 +0.28(+3.36%)
Jul 30, 2010 8.300 8.431 8.182 8.300 609,570 -0.12(-1.41%)
Jul 29, 2010 9.279 9.285 8.324 8.419 1,295,451 -0.91(-9.78%)
Jul 28, 2010 9.332 9.557 9.130 9.332 1,310 -0.22(-2.30%)
Jul 27, 2010 9.771 9.895 9.528 9.551 254,443 -0.18(-1.89%)
Jul 26, 2010 9.528 9.747 9.362 9.735 416,954 +0.30(+3.14%)
Jul 23, 2010 9.433 9.569 9.338 9.439 444,743 +0.06(+0.63%)
Jul 22, 2010 9.130 9.415 9.089 9.380 825,733 +0.39(+4.35%)
Jul 21, 2010 9.178 9.237 8.988 8.988 302,324 -0.11(-1.24%)
Jul 20, 2010 8.680 9.101 8.638 9.101 316,478 +0.37(+4.21%)
Jul 19, 2010 8.627 8.751 8.478 8.733 319,258 +0.11(+1.24%)
Jul 16, 2010 8.627 9.024 8.579 8.627 369,200 -0.44(-4.84%)
Jul 15, 2010 9.113 9.166 8.947 9.065 275,199 -0.08(-0.91%)
Jul 14, 2010 9.225 9.225 9.006 9.148 195,602 -0.04(-0.45%)
Jul 13, 2010 9.190 9.243 8.881 9.190 2,793 +0.37(+4.24%)
Jul 12, 2010 8.976 9.053 8.793 8.816 229,850 -0.08(-0.93%)
Jul 09, 2010 8.899 8.982 8.638 8.899 241,213 +0.15(+1.76%)
Jul 08, 2010 8.745 8.757 8.549 8.745 386,510 +0.25(+3.00%)
Jul 07, 2010 8.212 8.496 8.152 8.490 354,639 +0.33(+3.99%)
Jul 06, 2010 8.164 8.680 7.939 8.164 2,007 -0.32(-3.77%)
Jul 02, 2010 8.484 8.656 8.354 8.484 243,178 -0.14(-1.58%)
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.