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 +0.02 (+0.05%)
Official Closing 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 (%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,917 -0.11(-1.41%)
Jul 29, 2010 8.610 8.615 7.724 7.812 1,396,073 -0.85(-9.78%)
Jul 28, 2010 8.659 8.869 8.472 8.659 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,207 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,340 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.758 479,288 +0.06(+0.63%)
Jul 22, 2010 8.472 8.736 8.434 8.703 889,871 +0.36(+4.35%)
Jul 21, 2010 8.516 8.571 8.340 8.340 325,806 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,060 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,056 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,877 -0.41(-4.84%)
Jul 15, 2010 8.456 8.505 8.302 8.412 296,575 -0.08(-0.91%)
Jul 14, 2010 8.560 8.560 8.357 8.489 210,796 -0.04(-0.45%)
Jul 13, 2010 8.527 8.577 8.241 8.527 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,703 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,949 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,531 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,185 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,163 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,066 -0.13(-1.58%)
Jul 01, 2010 7.856 8.065 7.735 7.999 631,052 +0.12(+1.47%)
Jun 30, 2010 7.884 8.181 7.851 7.884 4,776 -0.17(-2.12%)
Jun 29, 2010 8.500 8.500 7.994 8.054 535,417 -0.23(-2.79%)
Jun 25, 2010 8.285 8.461 8.093 8.285 592,510 +0.14(+1.76%)
Jun 24, 2010 8.142 8.362 8.115 8.142 181 -0.22(-2.63%)
Jun 23, 2010 8.247 8.445 8.131 8.362 344,483 +0.09(+1.13%)
Jun 22, 2010 8.269 8.566 8.230 8.269 887 -0.20(-2.34%)
Jun 21, 2010 8.830 8.830 8.428 8.467 334,733 -0.24(-2.72%)
Jun 18, 2010 8.703 8.885 8.703 8.703 366,693 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.714 8.830 328,731 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,049 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.637 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.692 8.907 8.621 8.742 346,488 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.593 227,467 +0.17(+2.02%)
Jun 10, 2010 8.483 8.483 8.263 8.423 371,842 +0.12(+1.39%)
Jun 09, 2010 8.252 8.492 8.032 8.307 684,342 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,717 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,055 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,838 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.648 297,511 -0.08(-0.88%)
Jun 02, 2010 8.725 8.731 8.434 8.725 350,016 +0.29(+3.46%)
Jun 01, 2010 8.434 8.781 8.434 8.434 1,250 -0.23(-2.60%)
May 28, 2010 8.659 9.023 8.555 8.659 455,646 -0.31(-3.44%)
May 27, 2010 8.858 9.050 8.819 8.968 353,546 +0.30(+3.49%)
May 26, 2010 8.665 9.006 8.632 8.665 1,254 -0.03(-0.32%)
May 25, 2010 8.329 8.742 8.258 8.692 643,619 +0.08(+0.96%)
May 24, 2010 8.748 8.880 8.588 8.610 435,008 -0.17(-1.88%)
May 21, 2010 8.340 8.913 8.241 8.775 866,388 +0.31(+3.71%)
May 20, 2010 8.329 8.604 8.258 8.461 1,135,293 -0.58(-6.39%)
May 19, 2010 9.166 9.287 8.968 9.039 480,638 -0.18(-1.91%)
May 18, 2010 9.573 9.602 9.193 9.215 181 -0.24(-2.50%)
May 17, 2010 9.589 9.738 9.331 9.452 538,873 -0.04(-0.41%)
May 14, 2010 9.490 9.573 9.325 9.490 441,970 -0.16(-1.65%)
May 13, 2010 9.628 9.727 9.474 9.650 419,103 +0.02(+0.23%)
May 12, 2010 9.325 9.666 9.325 9.628 683,337 +0.36(+3.94%)
May 11, 2010 9.296 9.465 9.219 9.263 1,026,569 +0.10(+1.14%)
May 10, 2010 9.186 9.214 9.044 9.159 985,029 +0.09(+0.97%)
May 07, 2010 9.367 9.367 8.732 9.072 1,076,472 +0.45(+5.27%)
May 06, 2010 9.679 9.723 8.617 8.617 828,674 -0.95(-9.95%)
May 05, 2010 9.586 9.832 9.504 9.569 851,144 -0.03(-0.34%)
May 04, 2010 9.405 9.630 9.170 9.602 1,246,406 +0.18(+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.