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 (%)
Jan 31, 2008 4.542 4.977 4.476 4.901 309,727 +0.35(+7.66%)
Jan 30, 2008 4.493 4.765 4.438 4.553 292,346 +0.04(+0.97%)
Jan 29, 2008 4.531 4.574 4.389 4.509 213,750 -0.01(-0.24%)
Jan 28, 2008 4.444 4.607 4.362 4.520 256,537 +0.05(+1.22%)
Jan 25, 2008 4.373 4.623 4.373 4.465 334,097 +0.15(+3.40%)
Jan 24, 2008 4.422 4.454 4.205 4.318 353,243 -0.15(-3.29%)
Jan 23, 2008 4.068 4.487 3.981 4.465 783,070 +0.38(+9.19%)
Jan 22, 2008 4.253 4.275 4.060 4.090 819,560 -0.32(-7.28%)
Jan 21, 2008 4.237 4.476 4.237 4.411 0 +0.00(+0.00%)
Jan 18, 2008 4.237 4.476 4.237 4.411 397,569 +0.08(+1.89%)
Jan 17, 2008 4.416 4.465 4.171 4.329 278,891 -0.11(-2.45%)
Jan 16, 2008 4.046 4.558 4.030 4.438 412,352 +0.38(+9.25%)
Jan 15, 2008 4.144 4.171 4.035 4.062 360,172 -0.13(-3.12%)
Jan 14, 2008 4.220 4.248 4.128 4.193 513,443 +0.00(+0.00%)
Jan 11, 2008 4.095 4.258 4.084 4.193 604,353 +0.06(+1.45%)
Jan 10, 2008 4.248 4.269 4.090 4.133 665,424 -0.19(-4.29%)
Jan 09, 2008 4.226 4.362 4.084 4.318 655,576 +0.09(+2.19%)
Jan 08, 2008 4.618 4.754 4.166 4.226 866,760 -0.44(-9.45%)
Jan 07, 2008 4.563 4.803 4.384 4.667 652,581 +0.25(+5.67%)
Jan 04, 2008 4.378 4.738 4.367 4.416 689,677 +0.05(+1.25%)
Jan 03, 2008 4.596 4.612 4.356 4.362 523,351 -0.20(-4.42%)
Jan 02, 2008 4.569 4.819 4.465 4.563 590,386 +0.05(+1.21%)
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.