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

Sturm Ruger & Company (NY: RGR )

45.91 -0.51 (-1.09%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 25, 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 (%)
Jul 31, 2008 3.236 3.389 3.236 3.307 348,946 +0.09(+2.89%)
Jul 30, 2008 3.192 3.296 3.137 3.214 439,143 +0.03(+1.03%)
Jul 29, 2008 3.181 3.208 3.072 3.181 386,794 +0.11(+3.74%)
Jul 28, 2008 3.230 3.247 3.066 3.066 616,952 -0.14(-4.27%)
Jul 25, 2008 3.258 3.383 3.197 3.203 929,518 +0.04(+1.38%)
Jul 24, 2008 3.640 3.673 3.061 3.159 1,786,923 -1.13(-26.28%)
Jul 23, 2008 4.099 4.285 4.045 4.285 443,666 +0.19(+4.53%)
Jul 22, 2008 3.908 4.121 3.853 4.099 402,174 +0.21(+5.49%)
Jul 21, 2008 3.826 3.908 3.826 3.886 187,543 +0.05(+1.28%)
Jul 18, 2008 3.881 3.908 3.744 3.837 156,960 -0.04(-1.13%)
Jul 17, 2008 3.662 3.881 3.597 3.881 389,930 +0.21(+5.65%)
Jul 16, 2008 3.547 3.673 3.498 3.673 182,938 +0.14(+3.86%)
Jul 15, 2008 3.498 3.607 3.443 3.536 176,884 +0.04(+1.25%)
Jul 14, 2008 3.525 3.564 3.443 3.493 226,791 +0.03(+0.79%)
Jul 11, 2008 3.471 3.509 3.405 3.465 337,426 -0.07(-1.86%)
Jul 10, 2008 3.640 3.673 3.433 3.531 503,999 -0.15(-4.01%)
Jul 09, 2008 3.722 3.739 3.668 3.679 134,669 -0.05(-1.46%)
Jul 08, 2008 3.662 3.760 3.597 3.733 295,933 +0.05(+1.34%)
Jul 07, 2008 3.804 3.837 3.662 3.684 351,808 -0.08(-2.03%)
Jul 04, 2008 3.766 3.826 3.744 3.760 246,201 +0.00(+0.00%)
Jul 03, 2008 3.766 3.826 3.744 3.760 246,201 -0.04(-1.01%)
Jul 02, 2008 3.826 3.870 3.760 3.799 408,012 -0.05(-1.42%)
Jul 01, 2008 3.826 3.875 3.744 3.853 598,518 -0.01(-0.14%)
Jun 30, 2008 4.012 4.061 3.837 3.859 383,208 -0.11(-2.75%)
Jun 27, 2008 4.017 4.116 3.914 3.968 3,755,077 -0.03(-0.68%)
Jun 26, 2008 3.979 4.181 3.935 3.996 1,118,797 -0.01(-0.14%)
Jun 25, 2008 3.952 4.001 3.952 4.001 439,840 +0.05(+1.24%)
Jun 24, 2008 3.859 3.974 3.853 3.952 283,417 +0.07(+1.83%)
Jun 23, 2008 3.859 3.935 3.799 3.881 266,287 +0.08(+2.16%)
Jun 20, 2008 3.859 3.974 3.799 3.799 640,034 -0.10(-2.52%)
Jun 19, 2008 3.886 3.914 3.853 3.897 229,014 +0.01(+0.14%)
Jun 18, 2008 3.892 3.919 3.875 3.892 398,427 -0.02(-0.42%)
Jun 17, 2008 3.952 3.996 3.908 3.908 233,503 -0.05(-1.24%)
Jun 16, 2008 4.045 4.045 3.946 3.957 167,321 -0.08(-2.03%)
Jun 13, 2008 3.919 4.045 3.919 4.039 259,939 +0.16(+4.08%)
Jun 12, 2008 3.957 4.023 3.881 3.881 266,110 -0.03(-0.70%)
Jun 11, 2008 3.990 4.017 3.907 3.908 272,403 -0.08(-2.05%)
Jun 10, 2008 4.017 4.056 3.968 3.990 243,023 -0.03(-0.82%)
Jun 09, 2008 4.061 4.138 4.017 4.023 267,948 -0.05(-1.21%)
Jun 06, 2008 4.159 4.209 4.061 4.072 276,341 -0.13(-3.12%)
Jun 05, 2008 4.198 4.252 4.132 4.203 232,565 -0.03(-0.65%)
Jun 04, 2008 4.225 4.274 4.187 4.231 243,824 +0.03(+0.65%)
Jun 03, 2008 4.143 4.220 4.143 4.203 360,912 +0.08(+1.99%)
Jun 02, 2008 4.181 4.198 4.099 4.121 332,713 -0.05(-1.31%)
May 30, 2008 4.203 4.280 4.165 4.176 375,768 -0.03(-0.78%)
May 29, 2008 4.302 4.351 4.198 4.209 237,245 -0.10(-2.28%)
May 28, 2008 4.351 4.373 4.198 4.307 235,953 -0.01(-0.25%)
May 27, 2008 4.181 4.318 4.181 4.318 229,868 +0.13(+3.13%)
May 26, 2008 4.116 4.236 4.116 4.187 0 +0.00(+0.00%)
May 23, 2008 4.116 4.236 4.116 4.187 172,122 +0.04(+1.06%)
May 22, 2008 4.105 4.280 4.099 4.143 435,843 +0.04(+1.07%)
May 21, 2008 4.154 4.198 4.061 4.099 655,424 -0.03(-0.79%)
May 20, 2008 4.127 4.170 4.099 4.132 337,854 +0.00(+0.00%)
May 19, 2008 4.154 4.165 4.088 4.132 532,474 -0.04(-1.05%)
May 16, 2008 4.132 4.225 4.099 4.176 495,847 +0.05(+1.33%)
May 15, 2008 4.143 4.165 4.105 4.121 274,619 -0.03(-0.66%)
May 14, 2008 4.143 4.181 4.127 4.149 372,414 +0.01(+0.13%)
May 13, 2008 4.094 4.181 4.072 4.143 581,402 +0.07(+1.61%)
May 12, 2008 3.963 4.077 3.946 4.077 586,238 +0.12(+3.04%)
May 09, 2008 3.979 4.072 3.908 3.957 390,252 -0.01(-0.28%)
May 08, 2008 3.979 4.017 3.837 3.968 703,417 +0.03(+0.83%)
May 07, 2008 4.072 4.143 3.935 3.935 716,813 -0.15(-3.61%)
May 06, 2008 4.099 4.143 4.056 4.083 666,077 -0.01(-0.27%)
May 05, 2008 4.187 4.285 4.072 4.094 975,806 -0.09(-2.09%)
May 02, 2008 4.149 4.260 4.045 4.181 806,035 +0.08(+1.86%)
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.