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 (%)
Aug 31, 2009 7.433 7.607 7.079 7.522 566,871 +0.10(+1.41%)
Aug 28, 2009 7.477 7.477 7.308 7.417 301,449 +0.01(+0.07%)
Aug 27, 2009 7.384 7.596 7.183 7.411 505,104 +0.00(+0.00%)
Aug 26, 2009 7.286 7.455 7.183 7.411 666,406 +0.07(+0.96%)
Aug 25, 2009 7.014 7.430 6.948 7.341 1,247,996 +0.36(+5.23%)
Aug 24, 2009 6.910 7.068 6.834 6.976 551,761 +0.08(+1.18%)
Aug 21, 2009 6.703 6.987 6.627 6.894 724,051 +0.20(+2.93%)
Aug 20, 2009 6.660 6.752 6.540 6.698 713,114 +0.04(+0.65%)
Aug 19, 2009 6.458 6.654 6.317 6.654 532,419 +0.20(+3.04%)
Aug 18, 2009 6.578 6.633 6.426 6.458 427,389 +0.26(+4.22%)
Aug 17, 2009 6.464 6.513 6.174 6.197 408,915 -0.35(-5.40%)
Aug 14, 2009 6.671 6.671 6.447 6.551 822,328 -0.15(-2.20%)
Aug 13, 2009 6.535 6.714 6.480 6.698 471,640 +0.23(+3.54%)
Aug 12, 2009 6.442 6.535 6.426 6.469 555,342 +0.05(+0.85%)
Aug 11, 2009 6.251 6.490 6.235 6.415 679,356 +0.11(+1.73%)
Aug 10, 2009 6.257 6.311 6.153 6.306 560,120 +0.07(+1.14%)
Aug 07, 2009 6.153 6.333 6.126 6.235 520,870 +0.10(+1.69%)
Aug 06, 2009 6.153 6.257 6.126 6.132 475,353 -0.04(-0.62%)
Aug 05, 2009 6.224 6.311 6.126 6.170 845,819 +0.07(+1.07%)
Aug 04, 2009 6.241 6.360 6.077 6.104 1,571,564 -0.38(-5.80%)
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.