Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.521 7.636 7.384 7.581 294,424 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.445 7.488 180,708 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,454 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,567 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,033 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,190 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.647 6.942 693,860 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,056 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,940 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,673 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.199 201,431 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,088 -0.19(-2.61%)
May 14, 2007 7.384 7.445 7.242 7.335 465,183 +0.01(+0.07%)
May 11, 2007 7.248 7.363 7.188 7.330 178,928 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,204 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.210 211,676 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,564 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,681 -0.13(-1.76%)
May 04, 2007 7.499 7.609 7.401 7.439 170,329 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,358 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,433 +0.29(+4.08%)
May 01, 2007 7.056 7.171 7.056 7.106 306,263 +0.05(+0.70%)
Apr 30, 2007 7.106 7.270 7.056 7.056 328,248 -0.02(-0.31%)
Apr 27, 2007 6.969 7.341 6.947 7.078 460,309 -0.03(-0.38%)
Apr 26, 2007 7.166 7.188 7.051 7.106 372,126 -0.06(-0.84%)
Apr 25, 2007 7.242 7.363 7.106 7.166 530,746 -0.15(-2.09%)
Apr 24, 2007 7.160 7.494 6.980 7.319 1,276,929 +0.73(+11.12%)
Apr 23, 2007 6.592 6.734 6.559 6.586 299,859 -0.02(-0.33%)
Apr 20, 2007 6.499 6.652 6.477 6.608 375,419 +0.11(+1.68%)
Apr 19, 2007 6.532 6.641 6.433 6.499 332,974 -0.15(-2.30%)
Apr 18, 2007 6.575 6.712 6.565 6.652 239,302 +0.02(+0.25%)
Apr 17, 2007 6.718 6.772 6.586 6.636 244,974 -0.08(-1.22%)
Apr 16, 2007 6.701 6.832 6.696 6.718 311,934 +0.01(+0.08%)
Apr 13, 2007 6.647 6.756 6.647 6.712 304,433 +0.03(+0.41%)
Apr 12, 2007 6.805 6.810 6.641 6.685 313,947 -0.15(-2.24%)
Apr 11, 2007 6.947 6.996 6.657 6.838 495,802 -0.13(-1.88%)
Apr 10, 2007 7.379 7.379 6.630 6.969 1,724,148 -0.52(-6.93%)
Apr 09, 2007 7.461 7.537 7.406 7.488 238,570 +0.04(+0.51%)
Apr 05, 2007 7.417 7.532 7.384 7.450 273,697 +0.07(+0.89%)
Apr 04, 2007 7.423 7.548 7.379 7.384 319,070 -0.06(-0.81%)
Apr 03, 2007 7.455 7.516 7.368 7.445 352,367 -0.01(-0.15%)
Apr 02, 2007 7.363 7.510 7.270 7.455 385,481 +0.10(+1.41%)
Mar 30, 2007 7.390 7.434 7.253 7.352 298,579 -0.05(-0.74%)
Mar 29, 2007 7.313 7.428 7.248 7.406 267,660 +0.08(+1.12%)
Mar 28, 2007 7.461 7.461 7.040 7.324 493,973 +0.11(+1.52%)
Mar 27, 2007 7.182 7.373 7.167 7.215 438,904 +0.03(+0.46%)
Mar 26, 2007 7.106 7.335 7.013 7.182 575,935 +0.07(+1.00%)
Mar 23, 2007 7.029 7.177 6.914 7.111 489,033 +0.08(+1.09%)
Mar 22, 2007 6.805 7.133 6.805 7.035 687,537 +0.17(+2.55%)
Mar 21, 2007 7.040 7.237 6.805 6.860 799,504 -0.23(-3.24%)
Mar 20, 2007 6.690 7.089 6.663 7.089 754,132 +0.37(+5.45%)
Mar 19, 2007 6.772 6.832 6.718 6.723 696,136 -0.03(-0.49%)
Mar 16, 2007 6.794 6.832 6.718 6.756 273,148 -0.07(-0.96%)
Mar 15, 2007 6.668 6.832 6.570 6.821 587,644 +0.26(+3.91%)
Mar 14, 2007 6.548 6.641 6.422 6.565 1,062,042 +0.03(+0.42%)
Mar 13, 2007 6.275 6.559 6.204 6.537 911,837 +0.26(+4.18%)
Mar 12, 2007 6.226 6.368 6.204 6.275 384,201 +0.01(+0.17%)
Mar 09, 2007 6.127 6.340 6.094 6.264 442,380 +0.16(+2.69%)
Mar 08, 2007 6.089 6.122 5.941 6.100 469,274 +0.13(+2.20%)
Mar 07, 2007 5.876 6.067 5.838 5.969 564,592 +0.26(+4.50%)
Mar 06, 2007 5.570 5.876 5.570 5.712 545,931 +0.20(+3.57%)
Mar 05, 2007 5.504 5.613 5.411 5.515 303,884 -0.05(-0.98%)
Mar 02, 2007 5.706 5.712 5.553 5.570 163,925 -0.17(-2.95%)
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.