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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2007 5.119 5.260 4.950 5.037 761,873 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,274 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,841 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,366 +0.53(+10.95%)
Nov 26, 2007 5.102 5.102 4.852 4.874 708,398 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.102 351,297 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,767 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,451 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,809 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,881 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.650 724,632 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,337 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,665 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,150 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,851 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,865 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,978 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,907 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,157 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,535 -0.09(-1.87%)
Nov 01, 2007 4.934 4.977 4.629 4.661 1,515,557 -0.43(-8.45%)
Oct 31, 2007 5.173 5.348 5.004 5.092 1,438,613 -0.01(-0.11%)
Oct 30, 2007 5.173 5.233 4.874 5.097 1,615,639 -0.16(-3.01%)
Oct 29, 2007 5.691 5.718 5.255 5.255 1,489,297 -0.51(-8.79%)
Oct 26, 2007 5.881 5.930 5.505 5.761 1,199,150 -0.04(-0.66%)
Oct 25, 2007 8.032 8.032 5.179 5.799 7,707,801 -3.51(-37.72%)
Oct 24, 2007 9.366 9.475 8.963 9.312 320,814 -0.23(-2.45%)
Oct 23, 2007 9.432 9.573 9.388 9.546 209,346 +0.20(+2.10%)
Oct 22, 2007 8.931 9.535 8.931 9.350 521,345 +0.17(+1.84%)
Oct 19, 2007 9.394 9.628 9.148 9.181 532,547 -0.33(-3.49%)
Oct 18, 2007 9.813 9.938 9.464 9.513 439,994 -0.34(-3.43%)
Oct 17, 2007 9.993 10.07 9.796 9.851 365,621 -0.02(-0.17%)
Oct 16, 2007 9.829 10.02 9.807 9.867 330,363 +0.03(+0.28%)
Oct 15, 2007 9.960 10.06 9.720 9.840 441,463 -0.08(-0.82%)
Oct 12, 2007 9.802 10.01 9.802 9.922 222,017 +0.12(+1.22%)
Oct 11, 2007 9.867 9.993 9.726 9.802 365,437 -0.02(-0.17%)
Oct 10, 2007 9.905 10.06 9.813 9.818 370,579 -0.09(-0.88%)
Oct 09, 2007 9.987 10.07 9.845 9.905 386,556 -0.09(-0.87%)
Oct 08, 2007 10.07 10.18 9.971 9.993 320,263 -0.09(-0.86%)
Oct 05, 2007 10.12 10.16 9.993 10.08 365,805 +0.03(+0.33%)
Oct 04, 2007 10.12 10.15 9.949 10.05 335,321 -0.01(-0.11%)
Oct 03, 2007 10.06 10.07 9.938 10.06 287,392 -0.05(-0.54%)
Oct 02, 2007 9.862 10.16 9.818 10.11 435,036 +0.23(+2.31%)
Oct 01, 2007 9.693 10.01 9.693 9.884 557,338 +0.13(+1.34%)
Sep 28, 2007 9.971 10.06 9.704 9.753 238,544 -0.28(-2.82%)
Sep 27, 2007 9.938 10.07 9.802 10.04 187,860 +0.10(+0.99%)
Sep 26, 2007 10.07 10.11 9.802 9.938 361,948 -0.15(-1.51%)
Sep 25, 2007 10.07 10.29 10.02 10.09 428,792 -0.07(-0.70%)
Sep 24, 2007 10.38 10.62 10.08 10.16 529,058 -0.35(-3.37%)
Sep 21, 2007 10.68 10.87 10.52 10.52 798,086 -0.05(-0.52%)
Sep 20, 2007 10.44 10.64 10.02 10.57 610,777 -0.04(-0.36%)
Sep 19, 2007 9.993 10.68 9.878 10.61 953,260 +0.62(+6.16%)
Sep 18, 2007 9.502 10.01 9.448 9.993 645,117 +0.49(+5.16%)
Sep 17, 2007 9.399 9.579 9.290 9.502 505,002 +0.08(+0.81%)
Sep 14, 2007 9.448 9.486 9.176 9.426 464,969 -0.02(-0.23%)
Sep 13, 2007 9.236 9.644 8.974 9.448 951,056 +0.13(+1.40%)
Sep 12, 2007 9.165 9.388 9.116 9.317 567,438 +0.09(+1.00%)
Sep 11, 2007 8.942 9.257 8.920 9.225 339,361 +0.29(+3.29%)
Sep 10, 2007 9.078 9.138 8.756 8.931 399,594 -0.15(-1.62%)
Sep 07, 2007 9.312 9.481 8.588 9.078 552,931 -0.37(-3.92%)
Sep 06, 2007 9.492 9.530 9.312 9.448 469,376 +0.01(+0.12%)
Sep 05, 2007 9.584 9.633 9.399 9.437 795,148 -0.22(-2.31%)
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.