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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 6.497 6.507 5.718 5.783 671,493 -0.33(-5.43%)
Oct 29, 2009 6.192 6.404 5.843 6.115 1,265,713 -0.07(-1.06%)
Oct 28, 2009 6.932 6.959 5.233 6.181 2,773,489 -0.80(-11.40%)
Oct 27, 2009 7.134 7.134 6.807 6.976 427,891 -0.13(-1.76%)
Oct 26, 2009 7.052 7.248 6.943 7.101 599,448 +0.02(+0.31%)
Oct 23, 2009 7.003 7.106 6.976 7.079 460,912 -0.26(-3.49%)
Oct 22, 2009 7.079 7.460 6.992 7.335 550,938 +0.26(+3.62%)
Oct 21, 2009 7.161 7.379 7.057 7.079 738,944 -0.03(-0.46%)
Oct 20, 2009 7.030 7.139 6.987 7.112 390,792 +0.01(+0.15%)
Oct 19, 2009 6.791 7.128 6.791 7.101 495,302 +0.32(+4.65%)
Oct 16, 2009 6.861 7.019 6.731 6.785 640,803 -0.06(-0.88%)
Oct 15, 2009 6.899 6.970 6.818 6.845 322,593 -0.11(-1.64%)
Oct 14, 2009 6.796 6.976 6.780 6.959 247,063 +0.21(+3.06%)
Oct 13, 2009 6.850 6.878 6.546 6.752 413,989 -0.13(-1.90%)
Oct 12, 2009 7.004 7.096 6.812 6.883 191,955 -0.13(-1.86%)
Oct 09, 2009 6.976 7.047 6.883 7.014 205,366 +0.03(+0.47%)
Oct 08, 2009 6.905 7.052 6.829 6.981 265,111 +0.12(+1.75%)
Oct 07, 2009 6.807 6.965 6.774 6.861 182,291 +0.04(+0.56%)
Oct 06, 2009 6.671 6.959 6.671 6.823 204,277 +0.17(+2.54%)
Oct 05, 2009 6.687 6.808 6.622 6.654 221,324 -0.04(-0.57%)
Oct 02, 2009 6.742 6.899 6.442 6.693 466,432 -0.11(-1.60%)
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.