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 (%)
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 8.054 535,411 -0.23(-2.79%)
Jun 25, 2010 8.285 8.462 8.093 8.285 592,503 +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 8.362 344,479 +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 8.429 8.467 334,729 -0.24(-2.72%)
Jun 18, 2010 8.704 8.885 8.704 8.704 366,688 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.715 8.830 328,727 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,045 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.638 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.693 8.907 8.621 8.742 346,483 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.594 227,464 +0.17(+2.02%)
Jun 10, 2010 8.484 8.484 8.263 8.423 371,838 +0.12(+1.39%)
Jun 09, 2010 8.252 8.493 8.032 8.307 684,334 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,713 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,050 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,831 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.649 297,507 -0.08(-0.88%)
Jun 02, 2010 8.726 8.731 8.434 8.726 350,012 +0.29(+3.46%)
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.