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 (%)
Apr 30, 2008 4.139 4.253 4.073 4.095 606,769 -0.04(-0.92%)
Apr 29, 2008 4.346 4.356 4.073 4.133 995,159 -0.21(-4.89%)
Apr 28, 2008 4.602 4.683 4.275 4.346 782,073 -0.38(-7.96%)
Apr 25, 2008 4.716 4.847 4.640 4.721 357,096 -0.01(-0.23%)
Apr 24, 2008 4.727 4.814 4.378 4.732 1,007,995 +0.04(+0.81%)
Apr 23, 2008 4.166 4.836 4.128 4.694 1,497,072 +0.71(+17.76%)
Apr 22, 2008 4.073 4.111 3.981 3.986 252,503 -0.12(-2.92%)
Apr 21, 2008 4.057 4.111 3.992 4.106 198,108 +0.06(+1.48%)
Apr 18, 2008 4.084 4.160 3.981 4.046 305,404 +0.02(+0.54%)
Apr 17, 2008 4.177 4.177 4.013 4.024 304,556 -0.15(-3.52%)
Apr 16, 2008 4.177 4.182 4.084 4.171 164,360 +0.05(+1.32%)
Apr 15, 2008 4.052 4.128 3.997 4.117 295,409 +0.09(+2.30%)
Apr 14, 2008 4.144 4.199 4.024 4.024 536,072 -0.17(-4.15%)
Apr 11, 2008 4.248 4.313 4.182 4.199 296,322 -0.13(-2.90%)
Apr 10, 2008 4.291 4.460 4.275 4.324 220,530 +0.04(+1.02%)
Apr 09, 2008 4.542 4.542 4.226 4.280 383,429 -0.25(-5.42%)
Apr 08, 2008 4.302 4.542 4.302 4.525 195,572 +0.16(+3.62%)
Apr 07, 2008 4.395 4.465 4.356 4.367 167,474 -0.05(-1.11%)
Apr 04, 2008 4.623 4.623 4.362 4.416 284,248 -0.19(-4.02%)
Apr 03, 2008 4.634 4.656 4.547 4.602 250,845 +0.00(+0.00%)
Apr 02, 2008 4.514 4.629 4.356 4.602 431,725 +0.04(+0.84%)
Apr 01, 2008 4.591 4.645 4.465 4.563 417,185 +0.08(+1.70%)
Mar 31, 2008 4.373 4.814 4.373 4.487 768,377 +0.07(+1.48%)
Mar 28, 2008 4.618 4.759 4.411 4.422 504,938 -0.22(-4.81%)
Mar 27, 2008 4.384 4.732 4.307 4.645 542,448 +0.29(+6.63%)
Mar 26, 2008 4.335 4.367 4.220 4.356 284,531 +0.03(+0.63%)
Mar 25, 2008 4.231 4.335 4.209 4.329 146,540 +0.11(+2.58%)
Mar 24, 2008 4.324 4.395 4.139 4.220 420,615 -0.09(-2.02%)
Mar 21, 2008 4.258 4.378 4.248 4.307 796,975 +0.00(+0.00%)
Mar 20, 2008 4.258 4.378 4.248 4.307 796,975 +0.14(+3.40%)
Mar 19, 2008 4.454 4.482 4.160 4.166 371,548 -0.27(-6.13%)
Mar 18, 2008 4.362 4.465 4.275 4.438 295,101 +0.12(+2.77%)
Mar 17, 2008 4.215 4.476 4.215 4.318 317,993 -0.01(-0.25%)
Mar 14, 2008 4.302 4.427 4.242 4.329 356,424 +0.05(+1.27%)
Mar 13, 2008 4.171 4.297 4.139 4.275 567,361 +0.08(+1.95%)
Mar 12, 2008 4.389 4.389 4.193 4.193 272,446 -0.19(-4.35%)
Mar 11, 2008 4.346 4.395 4.199 4.384 323,812 +0.14(+3.21%)
Mar 10, 2008 4.351 4.438 4.182 4.248 260,241 -0.07(-1.52%)
Mar 07, 2008 4.084 4.384 4.084 4.313 295,101 +0.18(+4.35%)
Mar 06, 2008 4.400 4.460 4.111 4.133 383,631 -0.27(-6.06%)
Mar 05, 2008 4.242 4.476 4.226 4.400 390,620 +0.16(+3.72%)
Mar 04, 2008 4.395 4.395 4.220 4.242 556,004 -0.13(-2.99%)
Mar 03, 2008 4.275 4.427 4.248 4.373 427,024 +0.07(+1.65%)
Feb 29, 2008 4.433 4.460 4.302 4.302 350,478 -0.13(-2.83%)
Feb 28, 2008 4.438 4.618 4.367 4.427 464,522 +0.02(+0.37%)
Feb 27, 2008 4.961 4.961 4.395 4.411 679,085 -0.56(-11.18%)
Feb 26, 2008 4.727 5.005 4.710 4.966 332,656 +0.22(+4.71%)
Feb 25, 2008 4.591 4.765 4.547 4.743 290,143 +0.16(+3.57%)
Feb 22, 2008 4.596 4.694 4.523 4.580 255,068 +0.00(+0.00%)
Feb 21, 2008 5.059 5.059 4.553 4.580 433,561 -0.44(-8.69%)
Feb 20, 2008 4.514 5.043 4.514 5.015 324,262 +0.51(+11.23%)
Feb 19, 2008 4.988 5.075 4.509 4.509 450,601 -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 4.879 447,958 +0.28(+6.04%)
Feb 14, 2008 4.906 5.075 4.596 4.602 312,754 -0.34(-6.94%)
Feb 13, 2008 4.694 4.994 4.694 4.945 411,013 +0.29(+6.20%)
Feb 12, 2008 4.847 4.847 4.574 4.656 317,932 -0.16(-3.28%)
Feb 11, 2008 4.111 4.847 4.111 4.814 628,183 +0.68(+16.32%)
Feb 08, 2008 4.411 4.433 4.139 4.139 284,870 -0.27(-6.17%)
Feb 07, 2008 4.313 4.433 4.253 4.411 202,549 +0.05(+1.12%)
Feb 06, 2008 4.378 4.553 4.248 4.362 411,018 +0.02(+0.50%)
Feb 05, 2008 4.514 4.580 4.335 4.340 365,534 -0.26(-5.57%)
Feb 04, 2008 4.868 4.912 4.596 4.596 339,908 -0.28(-5.70%)
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.