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

Sturm Ruger & Company (NY: RGR )

43.10 -3.23 (-6.97%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 5.521 5.302 5.302 5.302 398,288 -0.22(-3.96%)
Dec 30, 2009 5.449 5.521 5.444 5.521 258,113 +0.03(+0.60%)
Dec 29, 2009 5.460 5.515 5.439 5.488 246,073 +0.04(+0.70%)
Dec 28, 2009 5.575 5.592 5.444 5.449 935,608 -0.13(-2.25%)
Dec 24, 2009 5.553 5.603 5.477 5.575 80,660 +0.02(+0.39%)
Dec 23, 2009 5.570 5.575 5.466 5.553 346,970 -0.01(-0.20%)
Dec 22, 2009 5.553 5.603 5.499 5.564 224,465 -0.01(-0.20%)
Dec 21, 2009 5.537 5.630 5.471 5.575 435,526 +0.04(+0.79%)
Dec 18, 2009 5.510 5.542 5.455 5.531 776,770 +0.05(+1.00%)
Dec 17, 2009 5.433 5.542 5.428 5.477 472,130 +0.02(+0.30%)
Dec 16, 2009 5.531 5.592 5.444 5.460 313,054 +0.01(+0.20%)
Dec 15, 2009 5.515 5.603 5.444 5.449 476,698 -0.04(-0.80%)
Dec 14, 2009 5.521 5.553 5.460 5.493 454,468 +0.00(+0.00%)
Dec 11, 2009 5.526 5.783 5.411 5.493 799,122 +0.03(+0.60%)
Dec 10, 2009 5.750 5.750 5.455 5.460 512,791 -0.24(-4.22%)
Dec 09, 2009 5.603 5.712 5.455 5.701 508,687 +0.10(+1.76%)
Dec 08, 2009 5.794 5.821 5.581 5.603 419,291 -0.20(-3.39%)
Dec 07, 2009 5.788 5.821 5.745 5.799 223,087 -0.02(-0.28%)
Dec 04, 2009 5.767 5.881 5.685 5.816 682,886 -0.04(-0.75%)
Dec 03, 2009 6.122 6.176 5.848 5.859 427,908 -0.23(-3.77%)
Dec 02, 2009 6.012 6.269 6.012 6.089 419,163 +0.09(+1.55%)
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.