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 (%)
Feb 29, 2008 4.433 4.460 4.302 4.302 350,482 -0.13(-2.83%)
Feb 28, 2008 4.438 4.618 4.367 4.427 464,528 +0.02(+0.37%)
Feb 27, 2008 4.961 4.961 4.395 4.411 679,093 -0.56(-11.18%)
Feb 26, 2008 4.727 5.004 4.710 4.966 332,660 +0.22(+4.71%)
Feb 25, 2008 4.591 4.765 4.547 4.743 290,146 +0.16(+3.57%)
Feb 22, 2008 4.596 4.694 4.523 4.580 255,071 +0.00(+0.00%)
Feb 21, 2008 5.059 5.059 4.552 4.580 433,567 -0.44(-8.69%)
Feb 20, 2008 4.514 5.043 4.514 5.015 324,266 +0.51(+11.23%)
Feb 19, 2008 4.988 5.075 4.509 4.509 450,606 -0.37(-7.59%)
Feb 18, 2008 4.645 4.917 4.629 4.879 0 +0.00(+0.00%)
Feb 15, 2008 4.645 4.917 4.629 4.879 447,964 +0.28(+6.04%)
Feb 14, 2008 4.906 5.075 4.596 4.601 312,757 -0.34(-6.94%)
Feb 13, 2008 4.694 4.994 4.694 4.945 411,018 +0.29(+6.20%)
Feb 12, 2008 4.847 4.847 4.574 4.656 317,936 -0.16(-3.28%)
Feb 11, 2008 4.111 4.847 4.111 4.814 628,191 +0.68(+16.32%)
Feb 08, 2008 4.411 4.433 4.139 4.139 284,874 -0.27(-6.17%)
Feb 07, 2008 4.313 4.433 4.253 4.411 202,551 +0.05(+1.12%)
Feb 06, 2008 4.378 4.552 4.248 4.362 411,023 +0.02(+0.50%)
Feb 05, 2008 4.514 4.580 4.335 4.340 365,538 -0.26(-5.57%)
Feb 04, 2008 4.868 4.912 4.596 4.596 339,912 -0.28(-5.70%)
Feb 01, 2008 4.868 4.973 4.667 4.874 336,294 -0.03(-0.56%)
Jan 31, 2008 4.542 4.977 4.476 4.901 309,731 +0.35(+7.66%)
Jan 30, 2008 4.493 4.765 4.438 4.552 292,350 +0.04(+0.97%)
Jan 29, 2008 4.531 4.574 4.389 4.509 213,753 -0.01(-0.24%)
Jan 28, 2008 4.444 4.607 4.362 4.520 256,541 +0.05(+1.22%)
Jan 25, 2008 4.373 4.623 4.373 4.465 334,102 +0.15(+3.40%)
Jan 24, 2008 4.422 4.454 4.205 4.318 353,248 -0.15(-3.29%)
Jan 23, 2008 4.068 4.487 3.981 4.465 783,080 +0.38(+9.19%)
Jan 22, 2008 4.253 4.275 4.060 4.090 819,570 -0.32(-7.28%)
Jan 21, 2008 4.237 4.476 4.237 4.411 0 +0.00(+0.00%)
Jan 18, 2008 4.237 4.476 4.237 4.411 397,574 +0.08(+1.89%)
Jan 17, 2008 4.416 4.465 4.171 4.329 278,895 -0.11(-2.45%)
Jan 16, 2008 4.046 4.558 4.030 4.438 412,357 +0.38(+9.25%)
Jan 15, 2008 4.144 4.171 4.035 4.062 360,176 -0.13(-3.12%)
Jan 14, 2008 4.220 4.248 4.128 4.193 513,449 +0.00(+0.00%)
Jan 11, 2008 4.095 4.258 4.084 4.193 604,360 +0.06(+1.45%)
Jan 10, 2008 4.248 4.269 4.090 4.133 665,433 -0.19(-4.29%)
Jan 09, 2008 4.226 4.362 4.084 4.318 655,584 +0.09(+2.19%)
Jan 08, 2008 4.618 4.754 4.166 4.226 866,770 -0.44(-9.45%)
Jan 07, 2008 4.563 4.803 4.384 4.667 652,589 +0.25(+5.67%)
Jan 04, 2008 4.378 4.738 4.367 4.416 689,685 +0.05(+1.25%)
Jan 03, 2008 4.596 4.612 4.356 4.362 523,358 -0.20(-4.42%)
Jan 02, 2008 4.569 4.819 4.465 4.563 590,393 +0.05(+1.21%)
Jan 01, 2008 4.629 4.672 4.471 4.509 0 +0.00(+0.00%)
Dec 31, 2007 4.629 4.672 4.471 4.509 712,185 -0.08(-1.78%)
Dec 28, 2007 4.939 5.037 4.591 4.591 495,781 -0.35(-7.06%)
Dec 27, 2007 5.293 5.364 4.928 4.939 366,143 -0.35(-6.69%)
Dec 26, 2007 5.097 5.424 5.043 5.293 486,822 +0.33(+6.58%)
Dec 24, 2007 4.874 4.994 4.857 4.966 143,677 +0.11(+2.36%)
Dec 21, 2007 4.645 4.874 4.612 4.852 645,300 +0.30(+6.71%)
Dec 20, 2007 4.623 4.623 4.307 4.547 620,142 +0.01(+0.12%)
Dec 19, 2007 4.667 4.710 4.449 4.542 386,188 -0.14(-3.02%)
Dec 18, 2007 4.542 4.683 4.367 4.683 434,852 +0.18(+3.99%)
Dec 17, 2007 4.487 4.710 4.465 4.503 443,850 -0.01(-0.12%)
Dec 14, 2007 4.536 4.661 4.460 4.509 277,842 -0.04(-0.84%)
Dec 13, 2007 4.487 4.596 4.438 4.547 243,686 +0.03(+0.60%)
Dec 12, 2007 4.618 4.656 4.438 4.520 540,800 +0.03(+0.73%)
Dec 11, 2007 4.661 4.732 4.471 4.487 557,891 -0.16(-3.40%)
Dec 10, 2007 4.574 4.656 4.574 4.645 388,686 +0.13(+2.77%)
Dec 07, 2007 4.493 4.607 4.275 4.520 1,099,968 -0.08(-1.66%)
Dec 06, 2007 4.542 4.601 4.493 4.596 627,120 +0.05(+1.08%)
Dec 05, 2007 4.694 4.694 4.476 4.547 589,107 +0.02(+0.36%)
Dec 04, 2007 4.765 4.792 4.514 4.531 585,839 -0.24(-5.02%)
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.