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 (%)
Sep 28, 2007 9.971 10.06 9.704 9.753 238,541 -0.28(-2.82%)
Sep 27, 2007 9.938 10.07 9.802 10.04 187,858 +0.10(+0.99%)
Sep 26, 2007 10.07 10.11 9.802 9.938 361,944 -0.15(-1.51%)
Sep 25, 2007 10.07 10.29 10.02 10.09 428,787 -0.07(-0.70%)
Sep 24, 2007 10.38 10.62 10.08 10.16 529,052 -0.35(-3.37%)
Sep 21, 2007 10.68 10.87 10.52 10.52 798,077 -0.05(-0.52%)
Sep 20, 2007 10.44 10.64 10.02 10.57 610,769 -0.04(-0.36%)
Sep 19, 2007 9.993 10.68 9.878 10.61 953,248 +0.62(+6.16%)
Sep 18, 2007 9.503 10.01 9.448 9.993 645,109 +0.49(+5.16%)
Sep 17, 2007 9.399 9.579 9.290 9.503 504,995 +0.08(+0.81%)
Sep 14, 2007 9.448 9.486 9.176 9.426 464,963 -0.02(-0.23%)
Sep 13, 2007 9.236 9.644 8.974 9.448 951,044 +0.13(+1.40%)
Sep 12, 2007 9.165 9.388 9.116 9.317 567,431 +0.09(+1.00%)
Sep 11, 2007 8.942 9.258 8.920 9.225 339,357 +0.29(+3.29%)
Sep 10, 2007 9.078 9.138 8.757 8.931 399,589 -0.15(-1.62%)
Sep 07, 2007 9.312 9.481 8.588 9.078 552,924 -0.37(-3.92%)
Sep 06, 2007 9.492 9.530 9.312 9.448 469,370 +0.01(+0.12%)
Sep 05, 2007 9.584 9.633 9.399 9.437 795,138 -0.22(-2.31%)
Sep 04, 2007 9.802 9.933 9.443 9.660 597,547 -0.27(-2.74%)
Aug 31, 2007 10.30 10.36 9.884 9.933 402,160 -0.35(-3.39%)
Aug 30, 2007 9.960 10.34 9.960 10.28 467,901 +0.17(+1.67%)
Aug 29, 2007 10.02 10.19 9.862 10.11 648,231 +0.21(+2.09%)
Aug 28, 2007 9.938 10.06 9.737 9.906 519,686 -0.28(-2.73%)
Aug 27, 2007 10.35 10.61 10.15 10.18 421,441 -0.34(-3.26%)
Aug 24, 2007 10.25 10.54 10.13 10.53 360,475 +0.23(+2.22%)
Aug 23, 2007 10.06 10.40 9.993 10.30 503,710 +0.34(+3.39%)
Aug 22, 2007 9.802 10.51 9.748 9.960 1,003,564 +0.19(+1.95%)
Aug 21, 2007 9.481 9.802 9.421 9.769 380,491 +0.22(+2.34%)
Aug 20, 2007 9.394 9.693 9.317 9.546 498,017 +0.11(+1.15%)
Aug 17, 2007 9.769 10.07 9.415 9.437 726,643 -0.33(-3.40%)
Aug 16, 2007 9.328 9.769 9.263 9.769 840,496 +0.40(+4.24%)
Aug 15, 2007 9.296 9.677 9.258 9.372 640,151 +0.01(+0.12%)
Aug 14, 2007 9.383 9.840 9.279 9.361 979,875 -0.02(-0.17%)
Aug 13, 2007 9.230 10.07 9.121 9.377 1,353,756 +0.25(+2.68%)
Aug 10, 2007 7.744 9.873 7.722 9.132 2,731,752 +1.21(+15.26%)
Aug 09, 2007 8.386 8.648 7.548 7.923 3,798,487 -1.18(-12.98%)
Aug 08, 2007 12.21 12.25 8.757 9.105 2,916,767 -3.02(-24.89%)
Aug 07, 2007 11.97 12.30 11.40 12.12 1,110,256 +0.20(+1.69%)
Aug 06, 2007 11.13 11.96 11.10 11.92 1,103,829 +0.78(+6.99%)
Aug 03, 2007 11.40 11.47 11.10 11.14 648,781 -0.17(-1.54%)
Aug 02, 2007 11.11 11.64 11.05 11.32 905,687 +0.22(+2.01%)
Aug 01, 2007 10.47 11.20 10.41 11.09 1,148,452 +0.46(+4.30%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,744 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,272 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,058 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,739 +0.16(+1.62%)
Jul 25, 2007 9.802 10.15 9.530 10.10 1,751,692 +0.92(+10.02%)
Jul 24, 2007 9.149 9.394 8.958 9.181 705,892 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,922 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,420 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,343 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,316 +0.08(+0.91%)
Jul 17, 2007 8.740 9.051 8.740 8.936 460,739 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,776 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,835 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,690 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,777 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,406 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,028 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,167 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.256 8.517 301,528 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,122 +0.02(+0.25%)
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.