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

Sturm Ruger & Company (NY: RGR )

42.95 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:02 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 (%)
Apr 29, 2011 13.14 13.42 13.13 13.27 216,822 +0.18(+1.41%)
Apr 28, 2011 11.99 13.11 11.99 13.09 578,362 +1.05(+8.77%)
Apr 27, 2011 11.51 12.05 10.64 12.03 817,391 +0.34(+2.91%)
Apr 26, 2011 11.64 11.72 11.63 11.69 283,317 +0.01(+0.05%)
Apr 25, 2011 11.71 11.72 11.57 11.69 152,677 +0.01(+0.10%)
Apr 21, 2011 11.72 11.72 11.56 11.67 130,292 +0.00(+0.00%)
Apr 20, 2011 11.62 11.71 11.49 11.67 202,529 +0.18(+1.60%)
Apr 19, 2011 11.50 11.69 11.43 11.49 163,653 -0.02(-0.19%)
Apr 18, 2011 11.64 11.65 11.32 11.51 367,452 -0.22(-1.86%)
Apr 15, 2011 11.80 11.83 11.61 11.73 331,983 -0.11(-0.90%)
Apr 14, 2011 12.05 12.08 11.77 11.84 269,184 -0.25(-2.03%)
Apr 13, 2011 11.91 12.14 11.87 12.08 251,635 +0.21(+1.74%)
Apr 12, 2011 12.51 12.54 11.87 11.88 456,689 -0.74(-5.88%)
Apr 11, 2011 12.53 12.65 12.48 12.62 299,786 +0.06(+0.44%)
Apr 08, 2011 12.73 12.73 12.54 12.56 249,504 -0.11(-0.84%)
Apr 07, 2011 12.75 12.83 12.43 12.67 446,405 -0.14(-1.13%)
Apr 06, 2011 12.85 12.95 12.74 12.81 244,442 -0.02(-0.17%)
Apr 05, 2011 12.80 12.89 12.67 12.83 384,760 -0.03(-0.22%)
Apr 04, 2011 12.87 12.94 12.80 12.86 688,985 -0.02(-0.17%)
Apr 01, 2011 12.83 12.96 12.77 12.89 320,456 +0.07(+0.52%)
Mar 31, 2011 12.76 12.82 12.67 12.82 208,640 +0.06(+0.44%)
Mar 30, 2011 12.76 12.76 12.76 12.76 209,360 +0.26(+2.10%)
Mar 29, 2011 12.42 12.57 12.30 12.50 146,183 +0.08(+0.63%)
Mar 28, 2011 12.30 12.56 12.29 12.42 244,392 +0.12(+1.00%)
Mar 25, 2011 12.21 12.38 12.20 12.30 391,862 +0.13(+1.10%)
Mar 24, 2011 12.17 12.20 12.04 12.17 219,024 +0.04(+0.32%)
Mar 23, 2011 11.82 12.20 11.82 12.13 341,865 +0.27(+2.26%)
Mar 22, 2011 11.84 11.90 11.73 11.86 207,900 +0.04(+0.38%)
Mar 21, 2011 11.90 11.91 11.77 11.81 255,518 +0.11(+0.91%)
Mar 18, 2011 11.37 11.71 11.28 11.71 350,596 +0.45(+4.02%)
Mar 17, 2011 11.44 11.44 11.14 11.26 292,252 -0.11(-0.98%)
Mar 16, 2011 11.56 11.90 11.17 11.37 838,719 -0.21(-1.83%)
Mar 15, 2011 11.38 11.67 11.08 11.58 641,985 +0.50(+4.48%)
Mar 14, 2011 10.78 11.12 10.69 11.08 406,676 +0.21(+1.90%)
Mar 11, 2011 10.88 10.95 10.74 10.88 295,573 -0.08(-0.76%)
Mar 10, 2011 10.92 11.10 10.78 10.96 356,739 -0.09(-0.81%)
Mar 09, 2011 10.89 11.08 10.72 11.05 347,087 +0.15(+1.38%)
Mar 08, 2011 10.49 11.00 10.49 10.90 340,869 +0.40(+3.82%)
Mar 07, 2011 10.46 10.64 10.34 10.50 292,187 +0.04(+0.43%)
Mar 04, 2011 10.21 10.46 10.13 10.45 258,321 +0.26(+2.57%)
Mar 03, 2011 10.02 10.20 9.974 10.19 375,705 +0.23(+2.29%)
Mar 02, 2011 9.941 10.05 9.930 9.963 392,494 +0.00(+0.00%)
Mar 01, 2011 10.08 10.18 9.947 9.963 319,813 -0.09(-0.89%)
Feb 28, 2011 9.741 10.05 9.646 10.05 461,019 +0.31(+3.14%)
Feb 25, 2011 9.507 9.852 9.490 9.746 616,867 +0.28(+3.00%)
Feb 24, 2011 8.722 9.485 8.678 9.462 580,393 +0.75(+8.56%)
Feb 23, 2011 8.722 8.794 8.488 8.717 317,682 +0.03(+0.38%)
Feb 22, 2011 8.700 8.767 8.527 8.683 166,271 -0.09(-1.02%)
Feb 18, 2011 8.756 8.822 8.733 8.772 199,889 +0.02(+0.19%)
Feb 17, 2011 8.750 8.783 8.700 8.756 176,411 -0.02(-0.25%)
Feb 16, 2011 8.661 8.783 8.639 8.778 116,876 +0.16(+1.81%)
Feb 15, 2011 8.672 8.750 8.600 8.622 188,213 -0.11(-1.21%)
Feb 14, 2011 8.678 8.744 8.647 8.728 159,617 +0.03(+0.38%)
Feb 11, 2011 8.627 8.705 8.566 8.694 77,515 +0.08(+0.90%)
Feb 10, 2011 8.694 8.744 8.516 8.616 174,929 -0.08(-0.90%)
Feb 09, 2011 8.728 8.750 8.633 8.694 137,652 -0.04(-0.51%)
Feb 08, 2011 8.700 8.756 8.550 8.739 217,294 +0.04(+0.51%)
Feb 07, 2011 8.627 8.767 8.627 8.694 147,235 +0.10(+1.17%)
Feb 04, 2011 8.594 8.633 8.449 8.594 79,703 +0.02(+0.19%)
Feb 03, 2011 8.449 8.715 8.355 8.577 205,353 +0.11(+1.31%)
Feb 02, 2011 8.433 8.505 8.383 8.466 124,950 +0.03(+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.