Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 30, 2008 4.395 4.475 4.355 4.367 359,359 -0.03(-0.78%)
May 29, 2008 4.498 4.549 4.389 4.401 226,885 -0.10(-2.28%)
May 28, 2008 4.549 4.572 4.389 4.504 225,650 -0.01(-0.25%)
May 27, 2008 4.372 4.515 4.372 4.515 219,831 +0.14(+3.13%)
May 26, 2008 4.304 4.429 4.304 4.378 0 +0.00(+0.00%)
May 23, 2008 4.304 4.429 4.304 4.378 164,606 +0.05(+1.06%)
May 22, 2008 4.292 4.475 4.287 4.332 416,811 +0.05(+1.07%)
May 21, 2008 4.344 4.389 4.247 4.287 626,804 -0.03(-0.79%)
May 20, 2008 4.315 4.361 4.287 4.321 323,101 +0.00(+0.00%)
May 19, 2008 4.344 4.355 4.275 4.321 509,223 -0.05(-1.05%)
May 16, 2008 4.321 4.418 4.287 4.367 474,195 +0.06(+1.33%)
May 15, 2008 4.332 4.355 4.292 4.309 262,627 -0.03(-0.66%)
May 14, 2008 4.332 4.372 4.315 4.338 356,152 +0.01(+0.13%)
May 13, 2008 4.281 4.372 4.258 4.332 556,014 +0.07(+1.61%)
May 12, 2008 4.144 4.264 4.127 4.264 560,639 +0.13(+3.04%)
May 09, 2008 4.161 4.258 4.087 4.138 373,211 -0.01(-0.28%)
May 08, 2008 4.161 4.201 4.012 4.149 672,701 +0.03(+0.83%)
May 07, 2008 4.258 4.332 4.115 4.115 685,512 -0.15(-3.61%)
May 06, 2008 4.287 4.332 4.241 4.269 636,992 -0.01(-0.27%)
May 05, 2008 4.378 4.481 4.258 4.281 933,196 -0.09(-2.09%)
May 02, 2008 4.338 4.455 4.229 4.372 770,838 +0.08(+1.86%)
May 01, 2008 4.287 4.367 4.189 4.292 555,465 -0.01(-0.13%)
Apr 30, 2008 4.344 4.464 4.275 4.298 578,127 -0.04(-0.92%)
Apr 29, 2008 4.561 4.572 4.275 4.338 948,182 -0.22(-4.89%)
Apr 28, 2008 4.830 4.915 4.487 4.561 745,155 -0.39(-7.96%)
Apr 25, 2008 4.950 5.087 4.870 4.955 340,239 -0.01(-0.23%)
Apr 24, 2008 4.961 5.052 4.595 4.967 960,412 +0.04(+0.81%)
Apr 23, 2008 4.372 5.075 4.332 4.927 1,426,402 +0.74(+17.76%)
Apr 22, 2008 4.275 4.315 4.178 4.184 240,583 -0.13(-2.92%)
Apr 21, 2008 4.258 4.315 4.189 4.309 188,757 +0.06(+1.48%)
Apr 18, 2008 4.287 4.367 4.178 4.247 290,988 +0.02(+0.54%)
Apr 17, 2008 4.384 4.384 4.212 4.224 290,179 -0.15(-3.52%)
Apr 16, 2008 4.384 4.389 4.287 4.378 156,601 +0.06(+1.32%)
Apr 15, 2008 4.252 4.332 4.195 4.321 281,464 +0.10(+2.30%)
Apr 14, 2008 4.349 4.407 4.224 4.224 510,766 -0.18(-4.15%)
Apr 11, 2008 4.458 4.527 4.389 4.407 282,334 -0.13(-2.90%)
Apr 10, 2008 4.504 4.681 4.487 4.538 210,120 +0.05(+1.02%)
Apr 09, 2008 4.767 4.767 4.435 4.492 365,329 -0.26(-5.42%)
Apr 08, 2008 4.515 4.767 4.515 4.749 186,340 +0.17(+3.62%)
Apr 07, 2008 4.612 4.687 4.572 4.584 159,569 -0.05(-1.11%)
Apr 04, 2008 4.852 4.852 4.578 4.635 270,830 -0.19(-4.02%)
Apr 03, 2008 4.864 4.887 4.772 4.830 239,003 +0.00(+0.00%)
Apr 02, 2008 4.738 4.858 4.572 4.830 411,345 +0.04(+0.84%)
Apr 01, 2008 4.818 4.875 4.687 4.789 397,491 +0.08(+1.70%)
Mar 31, 2008 4.589 5.052 4.589 4.709 732,106 +0.07(+1.48%)
Mar 28, 2008 4.847 4.995 4.629 4.641 481,103 -0.23(-4.81%)
Mar 27, 2008 4.601 4.967 4.521 4.875 516,841 +0.30(+6.63%)
Mar 26, 2008 4.549 4.584 4.429 4.572 271,099 +0.03(+0.63%)
Mar 25, 2008 4.441 4.549 4.418 4.544 139,623 +0.11(+2.58%)
Mar 24, 2008 4.538 4.612 4.344 4.429 400,760 -0.09(-2.02%)
Mar 21, 2008 4.469 4.595 4.458 4.521 759,353 +0.00(+0.00%)
Mar 20, 2008 4.469 4.595 4.458 4.521 759,353 +0.15(+3.40%)
Mar 19, 2008 4.675 4.704 4.367 4.372 354,009 -0.29(-6.13%)
Mar 18, 2008 4.578 4.687 4.487 4.658 281,170 +0.13(+2.77%)
Mar 17, 2008 4.424 4.698 4.424 4.532 302,982 -0.01(-0.25%)
Mar 14, 2008 4.515 4.647 4.452 4.544 339,599 +0.06(+1.27%)
Mar 13, 2008 4.378 4.509 4.344 4.487 540,579 +0.09(+1.95%)
Mar 12, 2008 4.607 4.607 4.401 4.401 259,585 -0.20(-4.35%)
Mar 11, 2008 4.561 4.612 4.407 4.601 308,526 +0.14(+3.21%)
Mar 10, 2008 4.567 4.658 4.389 4.458 247,956 -0.07(-1.52%)
Mar 07, 2008 4.287 4.601 4.287 4.527 281,170 +0.19(+4.35%)
Mar 06, 2008 4.618 4.681 4.315 4.338 365,522 -0.28(-6.06%)
Mar 05, 2008 4.452 4.698 4.435 4.618 372,181 +0.17(+3.72%)
Mar 04, 2008 4.612 4.612 4.429 4.452 529,757 -0.14(-2.99%)
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.