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 UNCHANGED
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 (%)
Oct 31, 2008 3.485 3.894 3.447 3.894 262,247 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,028 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,085 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,194 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,405 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,910 -0.14(-3.70%)
Oct 23, 2008 3.649 3.785 3.610 3.676 125,134 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,069 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,103 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,188 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,146 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,762 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,284 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,219 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,015 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,323 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,066 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,596 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,571 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,146 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,700 -0.10(-2.68%)
Oct 01, 2008 3.806 3.866 3.752 3.866 130,331 +0.09(+2.31%)
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%)
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.