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

Sturm Ruger & Company (NY: RGR )

43.09 +0.16 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2008 3.654 3.812 3.654 3.779 129,528 +0.13(+3.58%)
Sep 29, 2008 3.757 3.926 3.589 3.649 240,113 -0.16(-4.29%)
Sep 26, 2008 3.757 3.877 3.757 3.812 0 +0.04(+1.01%)
Sep 25, 2008 3.741 3.828 3.730 3.774 135,742 +0.03(+0.73%)
Sep 24, 2008 3.757 3.861 3.747 3.747 138,675 -0.07(-1.71%)
Sep 23, 2008 3.703 3.948 3.703 3.812 230,041 +0.08(+2.04%)
Sep 22, 2008 3.779 3.796 3.676 3.736 200,415 -0.04(-1.15%)
Sep 19, 2008 4.335 4.335 3.779 3.779 0 -0.25(-6.09%)
Sep 18, 2008 3.970 4.084 3.834 4.024 346,886 +0.15(+3.94%)
Sep 17, 2008 3.752 4.019 3.752 3.872 270,947 +0.00(+0.00%)
Sep 16, 2008 3.687 3.872 3.670 3.872 223,593 +0.18(+4.87%)
Sep 15, 2008 3.779 3.834 3.687 3.692 157,428 -0.12(-3.14%)
Sep 12, 2008 3.752 3.861 3.741 3.812 157,090 -0.03(-0.71%)
Sep 11, 2008 3.757 3.839 3.757 3.839 181,622 +0.04(+1.00%)
Sep 10, 2008 3.915 3.915 3.790 3.801 166,795 -0.04(-1.13%)
Sep 09, 2008 4.182 4.182 3.845 3.845 278,853 -0.32(-7.71%)
Sep 08, 2008 4.150 4.188 4.068 4.166 208,409 +0.13(+3.10%)
Sep 05, 2008 3.997 4.106 3.948 4.041 0 +0.08(+1.92%)
Sep 04, 2008 4.013 4.101 3.954 3.964 204,525 -0.03(-0.82%)
Sep 03, 2008 3.981 4.084 3.981 3.997 173,909 -0.01(-0.14%)
Sep 02, 2008 4.019 4.057 3.981 4.003 143,121 +0.03(+0.68%)
Aug 29, 2008 3.970 4.003 3.921 3.975 0 +0.01(+0.27%)
Aug 28, 2008 3.899 4.001 3.872 3.964 132,907 +0.06(+1.53%)
Aug 27, 2008 3.823 3.943 3.823 3.904 173,854 +0.07(+1.85%)
Aug 26, 2008 3.894 3.943 3.817 3.834 197,756 -0.10(-2.63%)
Aug 25, 2008 3.872 3.937 3.790 3.937 273,529 +0.03(+0.84%)
Aug 22, 2008 3.899 3.932 3.806 3.904 0 +0.02(+0.56%)
Aug 21, 2008 3.828 3.943 3.828 3.883 158,798 +0.05(+1.28%)
Aug 20, 2008 3.812 3.943 3.774 3.834 262,750 -0.02(-0.57%)
Aug 19, 2008 3.719 3.894 3.692 3.855 275,601 +0.08(+2.16%)
Aug 18, 2008 3.839 3.943 3.768 3.774 498,816 -0.01(-0.29%)
Aug 15, 2008 3.801 3.855 3.736 3.785 0 -0.05(-1.28%)
Aug 14, 2008 3.785 3.861 3.741 3.834 376,071 +0.05(+1.44%)
Aug 13, 2008 3.665 3.823 3.665 3.779 382,010 +0.11(+3.12%)
Aug 12, 2008 3.610 3.747 3.589 3.665 400,865 +0.08(+2.28%)
Aug 11, 2008 3.529 3.643 3.387 3.583 517,086 +0.10(+2.81%)
Aug 08, 2008 3.382 3.523 3.382 3.485 590,465 +0.10(+2.89%)
Aug 07, 2008 3.300 3.458 3.300 3.387 331,644 +0.07(+2.13%)
Aug 06, 2008 3.273 3.376 3.267 3.316 281,787 -0.01(-0.16%)
Aug 05, 2008 3.229 3.368 3.207 3.322 380,269 +0.07(+2.01%)
Aug 04, 2008 3.316 3.316 3.207 3.256 283,998 -0.01(-0.33%)
Aug 01, 2008 3.289 3.322 3.235 3.267 313,644 -0.03(-0.83%)
Jul 31, 2008 3.224 3.376 3.224 3.295 350,243 +0.09(+2.89%)
Jul 30, 2008 3.180 3.284 3.126 3.202 440,775 +0.03(+1.03%)
Jul 29, 2008 3.169 3.197 3.060 3.169 388,231 +0.11(+3.74%)
Jul 28, 2008 3.218 3.235 3.055 3.055 619,244 -0.14(-4.27%)
Jul 25, 2008 3.246 3.371 3.186 3.191 932,971 +0.04(+1.38%)
Jul 24, 2008 3.627 3.659 3.050 3.148 1,793,561 -1.12(-26.28%)
Jul 23, 2008 4.084 4.269 4.030 4.269 445,314 +0.19(+4.53%)
Jul 22, 2008 3.894 4.106 3.839 4.084 403,667 +0.21(+5.49%)
Jul 21, 2008 3.812 3.894 3.812 3.872 188,240 +0.05(+1.28%)
Jul 18, 2008 3.866 3.894 3.730 3.823 157,544 -0.04(-1.13%)
Jul 17, 2008 3.649 3.866 3.583 3.866 391,379 +0.21(+5.65%)
Jul 16, 2008 3.534 3.659 3.485 3.659 183,618 +0.14(+3.86%)
Jul 15, 2008 3.485 3.594 3.431 3.523 177,541 +0.04(+1.25%)
Jul 14, 2008 3.512 3.551 3.431 3.480 227,633 +0.03(+0.79%)
Jul 11, 2008 3.458 3.496 3.393 3.453 338,679 -0.07(-1.86%)
Jul 10, 2008 3.627 3.659 3.420 3.518 505,871 -0.15(-4.01%)
Jul 09, 2008 3.708 3.725 3.654 3.665 135,169 -0.05(-1.46%)
Jul 08, 2008 3.649 3.747 3.583 3.719 297,033 +0.05(+1.34%)
Jul 07, 2008 3.790 3.823 3.649 3.670 353,115 -0.08(-2.03%)
Jul 04, 2008 3.752 3.812 3.730 3.747 247,115 +0.00(+0.00%)
Jul 03, 2008 3.752 3.812 3.730 3.747 247,115 -0.04(-1.01%)
Jul 02, 2008 3.812 3.855 3.747 3.785 409,527 -0.05(-1.42%)
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.