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: 6:30 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 30, 2009 3.485 3.599 3.414 3.599 0 +0.13(+3.77%)
Jan 29, 2009 3.616 3.648 3.431 3.469 73,212 -0.20(-5.49%)
Jan 28, 2009 3.670 3.725 3.610 3.670 63,132 +0.06(+1.66%)
Jan 27, 2009 3.627 3.757 3.523 3.610 56,268 -0.05(-1.49%)
Jan 26, 2009 3.654 3.801 3.572 3.665 106,885 +0.06(+1.66%)
Jan 23, 2009 3.567 3.659 3.382 3.605 69,021 +0.01(+0.30%)
Jan 22, 2009 3.360 3.692 3.305 3.594 153,342 +0.18(+5.26%)
Jan 21, 2009 3.322 3.431 3.262 3.414 68,665 +0.14(+4.15%)
Jan 20, 2009 3.403 3.403 3.278 3.278 55,026 -0.11(-3.37%)
Jan 16, 2009 3.425 3.431 3.365 3.393 0 +0.01(+0.16%)
Jan 15, 2009 3.284 3.491 3.262 3.387 113,192 +0.09(+2.64%)
Jan 14, 2009 3.273 3.431 3.273 3.300 133,935 -0.06(-1.78%)
Jan 13, 2009 3.398 3.442 3.316 3.360 94,068 -0.09(-2.53%)
Jan 12, 2009 3.463 3.594 3.382 3.447 69,324 -0.09(-2.47%)
Jan 09, 2009 3.648 3.648 3.518 3.534 51,440 -0.09(-2.55%)
Jan 08, 2009 3.621 3.659 3.491 3.627 237,586 +0.01(+0.15%)
Jan 07, 2009 3.480 3.648 3.289 3.621 319,842 +0.11(+3.10%)
Jan 06, 2009 3.436 3.627 3.393 3.512 350,208 +0.08(+2.22%)
Jan 05, 2009 3.393 3.463 3.262 3.436 349,511 +0.02(+0.64%)
Jan 02, 2009 3.295 3.414 3.262 3.414 0 +0.16(+5.02%)
Jan 01, 2009 3.300 3.349 3.246 3.251 0 +0.00(+0.00%)
Dec 31, 2008 3.300 3.349 3.246 3.251 213,828 -0.09(-2.61%)
Dec 30, 2008 3.354 3.436 3.213 3.338 435,324 -0.04(-1.29%)
Dec 29, 2008 3.349 3.387 3.240 3.382 297,268 +0.01(+0.32%)
Dec 26, 2008 3.202 3.371 3.202 3.371 57,089 +0.16(+5.09%)
Dec 24, 2008 3.295 3.311 3.197 3.207 61,768 -0.12(-3.60%)
Dec 23, 2008 3.485 3.534 3.316 3.327 111,223 -0.14(-4.08%)
Dec 22, 2008 3.714 3.714 3.409 3.469 80,950 -0.28(-7.55%)
Dec 19, 2008 3.894 3.894 3.659 3.752 94,378 -0.13(-3.23%)
Dec 18, 2008 3.763 3.877 3.687 3.877 151,199 +0.12(+3.19%)
Dec 17, 2008 3.638 3.806 3.638 3.757 97,632 +0.05(+1.47%)
Dec 16, 2008 3.801 3.801 3.670 3.703 75,724 -0.04(-1.16%)
Dec 15, 2008 3.714 3.785 3.599 3.747 106,928 +0.08(+2.08%)
Dec 12, 2008 3.605 3.779 3.578 3.670 141,690 +0.01(+0.30%)
Dec 11, 2008 3.501 3.698 3.501 3.659 120,223 +0.16(+4.67%)
Dec 10, 2008 3.518 3.578 3.382 3.496 46,471 -0.04(-1.08%)
Dec 09, 2008 3.599 3.676 3.473 3.534 130,378 -0.06(-1.67%)
Dec 08, 2008 3.627 3.687 3.338 3.594 98,317 +0.07(+2.01%)
Dec 05, 2008 3.414 3.540 3.289 3.523 189,070 +0.04(+1.09%)
Dec 04, 2008 3.507 3.676 3.420 3.485 150,529 +0.02(+0.47%)
Dec 03, 2008 3.387 3.474 3.277 3.469 102,414 +0.18(+5.46%)
Dec 02, 2008 3.104 3.349 3.104 3.289 123,534 +0.21(+6.71%)
Dec 01, 2008 3.213 3.322 3.060 3.082 157,555 -0.14(-4.23%)
Nov 28, 2008 2.859 3.218 2.810 3.218 105,808 +0.36(+12.79%)
Nov 26, 2008 2.875 2.941 2.837 2.853 78,198 +0.03(+0.96%)
Nov 25, 2008 2.935 2.935 2.734 2.826 73,471 -0.03(-1.14%)
Nov 24, 2008 2.897 2.941 2.755 2.859 142,454 +0.04(+1.35%)
Nov 21, 2008 2.467 2.821 2.374 2.821 213,259 +0.36(+14.60%)
Nov 20, 2008 2.815 2.815 2.461 2.461 175,806 -0.32(-11.37%)
Nov 19, 2008 3.006 3.006 2.777 2.777 114,596 -0.19(-6.42%)
Nov 18, 2008 3.077 3.180 2.886 2.968 131,570 -0.05(-1.80%)
Nov 17, 2008 3.300 3.300 3.006 3.022 114,756 -0.16(-4.97%)
Nov 14, 2008 3.251 3.398 3.180 3.180 0 -0.04(-1.18%)
Nov 13, 2008 3.071 3.251 2.990 3.218 142,070 +0.15(+4.79%)
Nov 12, 2008 3.474 3.474 3.071 3.071 305,913 -0.39(-11.18%)
Nov 11, 2008 3.681 3.681 3.442 3.458 150,821 -0.22(-6.06%)
Nov 10, 2008 3.589 3.736 3.529 3.681 225,353 +0.19(+5.30%)
Nov 07, 2008 3.648 3.703 3.496 3.496 132,811 -0.13(-3.60%)
Nov 06, 2008 3.796 3.812 3.213 3.627 254,871 -0.20(-5.26%)
Nov 05, 2008 3.790 3.964 3.757 3.828 215,885 -0.01(-0.14%)
Nov 04, 2008 4.008 4.008 3.812 3.834 226,946 -0.08(-2.09%)
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.