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

Sturm Ruger & Company (NY: RGR )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2011 8.375 8.520 8.263 8.330 318,455 +0.03(+0.40%)
Jan 28, 2011 8.632 8.665 8.291 8.296 241,127 -0.34(-3.95%)
Jan 27, 2011 8.621 8.693 8.498 8.637 141,514 +0.02(+0.19%)
Jan 26, 2011 8.419 8.660 8.386 8.621 206,362 +0.20(+2.32%)
Jan 25, 2011 8.341 8.459 8.269 8.425 160,676 +0.09(+1.07%)
Jan 24, 2011 8.341 8.481 8.324 8.336 162,463 -0.02(-0.27%)
Jan 21, 2011 8.347 8.436 8.302 8.358 211,111 +0.04(+0.54%)
Jan 20, 2011 8.380 8.470 8.274 8.313 230,660 -0.12(-1.39%)
Jan 19, 2011 8.514 8.593 8.375 8.431 224,548 -0.11(-1.24%)
Jan 18, 2011 8.581 8.665 8.503 8.537 139,627 -0.08(-0.91%)
Jan 14, 2011 8.531 8.704 8.481 8.615 180,995 +0.08(+0.98%)
Jan 13, 2011 8.827 8.900 8.481 8.531 293,414 -0.26(-2.99%)
Jan 12, 2011 8.520 8.889 8.520 8.794 527,741 +0.36(+4.24%)
Jan 11, 2011 8.453 8.520 8.386 8.436 131,252 +0.05(+0.60%)
Jan 10, 2011 8.319 8.425 8.185 8.386 201,826 +0.04(+0.47%)
Jan 07, 2011 8.341 8.419 8.196 8.347 264,031 +0.01(+0.07%)
Jan 06, 2011 8.509 8.509 8.313 8.341 399,170 -0.14(-1.65%)
Jan 05, 2011 8.403 8.503 8.403 8.481 162,212 +0.04(+0.46%)
Jan 04, 2011 8.464 8.492 8.308 8.442 262,395 +0.01(+0.13%)
Jan 03, 2011 8.598 8.615 8.386 8.431 251,747 -0.11(-1.31%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,505 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,092 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,702 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,065 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,606 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,491 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,342 -0.09(-1.04%)
Dec 21, 2010 8.621 8.699 8.520 8.609 163,306 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,732 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,595 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.526 8.615 182,264 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,059 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,010 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,328 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.621 8.905 173,941 +0.10(+1.14%)
Dec 09, 2010 8.967 8.973 8.699 8.805 455,149 -0.12(-1.32%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,098 -0.12(-1.36%)
Dec 07, 2010 9.079 9.107 8.945 9.045 227,050 +0.06(+0.68%)
Dec 06, 2010 8.850 9.000 8.810 8.984 185,680 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,175 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,106 -0.03(-0.38%)
Dec 01, 2010 9.107 9.151 8.838 8.878 216,396 -0.06(-0.69%)
Nov 30, 2010 8.905 9.000 8.766 8.939 209,527 -0.08(-0.93%)
Nov 29, 2010 8.939 9.067 8.766 9.023 108,601 +0.03(+0.31%)
Nov 26, 2010 9.017 9.151 8.995 8.995 109,327 -0.08(-0.92%)
Nov 24, 2010 8.961 9.079 9.079 9.079 162,033 +0.21(+2.39%)
Nov 23, 2010 8.822 8.967 8.805 8.866 211,784 -0.05(-0.56%)
Nov 22, 2010 8.749 8.939 8.749 8.917 143,218 +0.13(+1.53%)
Nov 19, 2010 8.693 8.783 8.553 8.783 328,608 +0.09(+1.09%)
Nov 18, 2010 8.643 8.743 8.604 8.688 225,899 +0.15(+1.70%)
Nov 17, 2010 8.598 8.654 8.486 8.542 143,039 -0.01(-0.07%)
Nov 16, 2010 8.604 8.721 8.531 8.548 235,063 -0.11(-1.23%)
Nov 15, 2010 8.799 8.872 8.643 8.654 167,458 -0.06(-0.71%)
Nov 12, 2010 8.844 8.956 8.693 8.716 208,002 -0.21(-2.38%)
Nov 11, 2010 8.810 8.961 8.722 8.928 113,229 +0.03(+0.38%)
Nov 10, 2010 8.755 8.922 8.548 8.894 208,580 +0.13(+1.53%)
Nov 09, 2010 8.816 8.905 8.682 8.760 219,015 -0.14(-1.52%)
Nov 08, 2010 8.840 8.940 8.801 8.895 170,457 +0.02(+0.25%)
Nov 05, 2010 8.945 9.012 8.823 8.873 210,789 -0.08(-0.93%)
Nov 04, 2010 8.957 9.018 8.868 8.957 289,490 +0.10(+1.13%)
Nov 03, 2010 8.884 8.895 8.673 8.856 226,953 -0.02(-0.25%)
Nov 02, 2010 8.662 8.895 8.545 8.879 313,817 +0.36(+4.17%)
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.