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

Sturm Ruger & Company (NY: RGR )

46.45 +0.22 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
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.