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

Sturm Ruger & Company (NY: RGR )

46.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2010 8.692 9.056 8.587 8.692 453,954 -0.31(-3.44%)
May 27, 2010 8.891 9.084 8.852 9.001 352,233 +0.30(+3.49%)
May 26, 2010 8.697 9.040 8.664 8.697 1,249 -0.03(-0.32%)
May 25, 2010 8.360 8.775 8.289 8.725 641,229 +0.08(+0.96%)
May 24, 2010 8.780 8.913 8.620 8.642 433,393 -0.17(-1.88%)
May 21, 2010 8.371 8.946 8.272 8.808 863,171 +0.31(+3.71%)
May 20, 2010 8.360 8.637 8.289 8.493 1,131,078 -0.58(-6.39%)
May 19, 2010 9.200 9.321 9.001 9.073 478,854 -0.18(-1.91%)
May 18, 2010 9.608 9.638 9.227 9.249 181 -0.24(-2.50%)
May 17, 2010 9.625 9.774 9.365 9.487 536,872 -0.04(-0.41%)
May 14, 2010 9.526 9.608 9.360 9.526 440,328 -0.16(-1.65%)
May 13, 2010 9.664 9.763 9.509 9.686 417,547 +0.02(+0.23%)
May 12, 2010 9.360 9.702 9.360 9.664 680,800 +0.37(+3.94%)
May 11, 2010 9.330 9.501 9.254 9.298 1,022,757 +0.10(+1.13%)
May 10, 2010 9.221 9.248 9.078 9.193 981,371 +0.09(+0.97%)
May 07, 2010 9.402 9.402 8.765 9.105 1,072,475 +0.46(+5.27%)
May 06, 2010 9.715 9.759 8.649 8.649 825,597 -0.96(-9.95%)
May 05, 2010 9.622 9.869 9.539 9.605 847,983 -0.03(-0.34%)
May 04, 2010 9.440 9.665 9.204 9.638 1,241,778 +0.18(+1.86%)
May 03, 2010 9.265 9.814 9.199 9.462 882,918 +0.30(+3.24%)
Apr 30, 2010 9.369 9.369 9.078 9.166 727,200 -0.18(-1.94%)
Apr 29, 2010 9.654 9.775 9.221 9.347 989,640 -0.29(-3.02%)
Apr 28, 2010 9.078 9.825 8.908 9.638 2,066,606 +1.07(+12.50%)
Apr 27, 2010 8.721 8.732 8.551 8.567 3,459 -0.12(-1.33%)
Apr 26, 2010 8.584 8.783 8.567 8.682 763,864 +0.13(+1.54%)
Apr 23, 2010 8.391 8.589 8.166 8.551 1,184,319 +0.22(+2.64%)
Apr 22, 2010 7.886 8.530 7.886 8.331 1,062,003 +0.38(+4.77%)
Apr 21, 2010 7.655 7.958 7.655 7.952 521,967 +0.27(+3.58%)
Apr 20, 2010 7.639 7.716 7.524 7.677 246,317 +0.09(+1.16%)
Apr 19, 2010 7.573 7.721 7.370 7.590 295,809 -0.05(-0.65%)
Apr 16, 2010 7.666 7.787 7.496 7.639 581,112 -0.01(-0.14%)
Apr 15, 2010 7.441 7.661 7.441 7.650 388,956 +0.19(+2.50%)
Apr 14, 2010 7.403 7.529 7.386 7.463 396,830 +0.07(+0.97%)
Apr 13, 2010 7.425 7.469 7.205 7.392 391,152 +0.00(+0.00%)
Apr 12, 2010 7.436 7.469 7.342 7.392 331,382 -0.01(-0.07%)
Apr 09, 2010 7.364 7.425 7.222 7.397 410,814 +0.06(+0.82%)
Apr 08, 2010 7.364 7.386 7.205 7.337 546,562 +0.10(+1.37%)
Apr 07, 2010 7.106 7.238 7.021 7.238 746,278 +0.16(+2.33%)
Apr 06, 2010 6.705 7.100 6.694 7.073 639,270 +0.33(+4.89%)
Apr 05, 2010 6.821 6.821 6.681 6.744 381,052 +0.02(+0.24%)
Apr 01, 2010 6.623 6.727 6.727 6.727 829,609 +0.14(+2.17%)
Mar 31, 2010 6.705 6.782 6.579 6.585 496,061 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,538 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,839 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,708 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,770 -0.01(-0.08%)
Mar 24, 2010 7.007 7.029 6.931 6.947 297,273 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,366 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,666 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,477 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,401 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,416 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.694 6.727 301,545 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,902 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,969 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,986 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,818 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,908 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,131 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,017 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,647 +0.23(+3.60%)
Mar 03, 2010 6.400 6.559 6.357 6.384 522,827 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.400 6.411 484,033 -0.04(-0.59%)
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.