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 (%)
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%)
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.