Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.215 7.439 7.174 7.186 818,496 +0.01(+0.08%)
Jul 30, 2009 8.533 8.752 6.961 7.180 3,204,930 -0.90(-11.12%)
Jul 29, 2009 8.032 8.159 7.860 8.078 854,390 +0.03(+0.43%)
Jul 28, 2009 8.182 8.182 7.888 8.044 525,077 -0.13(-1.62%)
Jul 27, 2009 8.320 8.337 8.124 8.176 250,145 -0.03(-0.42%)
Jul 24, 2009 8.078 8.303 8.015 8.211 3,030 +0.01(+0.14%)
Jul 23, 2009 8.032 8.355 7.986 8.199 383,055 +0.22(+2.82%)
Jul 22, 2009 7.911 8.193 7.832 7.975 315,229 -0.06(-0.79%)
Jul 21, 2009 8.291 8.406 7.665 8.038 583,320 -0.25(-2.99%)
Jul 20, 2009 8.176 8.406 8.078 8.285 505,863 +0.23(+2.86%)
Jul 17, 2009 7.819 8.101 7.629 8.055 500,093 +0.24(+3.09%)
Jul 16, 2009 7.543 7.854 7.451 7.813 520,949 +0.28(+3.75%)
Jul 15, 2009 7.433 7.571 7.295 7.531 536,185 +0.24(+3.24%)
Jul 14, 2009 7.001 7.399 6.961 7.295 438,764 +0.31(+4.37%)
Jul 13, 2009 6.961 6.996 6.840 6.990 312,773 +0.23(+3.41%)
Jul 10, 2009 6.817 6.834 6.564 6.760 326,084 -0.06(-0.93%)
Jul 09, 2009 6.881 6.964 6.708 6.823 403,671 -0.03(-0.42%)
Jul 08, 2009 7.180 7.180 6.760 6.852 583,541 -0.24(-3.41%)
Jul 07, 2009 7.145 7.197 6.996 7.094 490,838 -0.03(-0.40%)
Jul 06, 2009 7.284 7.284 6.765 7.122 389,582 -0.08(-1.12%)
Jul 02, 2009 7.272 7.485 7.157 7.203 358,525 -0.18(-2.42%)
Jul 01, 2009 7.209 7.451 7.088 7.381 699,738 +0.22(+3.05%)
Jun 30, 2009 7.024 7.324 7.024 7.163 839,009 +0.10(+1.39%)
Jun 29, 2009 7.036 7.082 6.794 7.065 973,312 +0.02(+0.25%)
Jun 26, 2009 6.691 7.151 6.639 7.048 4,864,820 +0.37(+5.52%)
Jun 25, 2009 6.679 6.794 6.639 6.679 484,438 +0.05(+0.69%)
Jun 24, 2009 6.731 6.858 6.570 6.633 418,895 -0.02(-0.35%)
Jun 23, 2009 6.495 6.685 6.276 6.656 884,971 +0.07(+1.05%)
Jun 22, 2009 7.111 7.220 6.506 6.587 1,388,115 -0.75(-10.20%)
Jun 19, 2009 6.765 7.341 6.765 7.335 1,199,266 +0.64(+9.54%)
Jun 18, 2009 6.598 6.748 6.449 6.696 325,212 +0.07(+1.13%)
Jun 17, 2009 6.621 6.719 6.391 6.621 280,465 +0.03(+0.44%)
Jun 16, 2009 6.621 6.719 6.483 6.593 396,119 -0.03(-0.43%)
Jun 15, 2009 6.783 6.829 6.420 6.621 395,119 -0.24(-3.52%)
Jun 12, 2009 6.765 6.915 6.719 6.863 237,773 +0.10(+1.45%)
Jun 11, 2009 6.996 7.019 6.754 6.765 512,947 -0.25(-3.61%)
Jun 10, 2009 7.053 7.134 6.696 7.019 496,679 +0.13(+1.84%)
Jun 09, 2009 6.829 7.197 6.754 6.892 720,560 +0.07(+1.01%)
Jun 08, 2009 6.714 6.858 6.702 6.823 498,336 +0.16(+2.42%)
Jun 05, 2009 6.765 6.800 6.524 6.662 335,212 +0.02(+0.35%)
Jun 04, 2009 6.454 6.673 6.454 6.639 423,392 +0.16(+2.40%)
Jun 03, 2009 7.191 7.191 6.328 6.483 999,209 -0.59(-8.36%)
Jun 02, 2009 7.024 7.082 6.771 7.075 702,661 +0.17(+2.48%)
Jun 01, 2009 6.996 7.053 6.823 6.904 709,344 +0.07(+1.01%)
May 29, 2009 6.691 6.863 6.616 6.834 937,641 +0.25(+3.76%)
May 28, 2009 6.616 6.619 6.374 6.587 343,453 +0.02(+0.26%)
May 27, 2009 6.737 6.811 6.570 6.570 383,260 -0.16(-2.31%)
May 26, 2009 6.478 6.886 6.460 6.725 374,738 +0.14(+2.19%)
May 22, 2009 6.840 6.932 6.495 6.581 516,463 -0.18(-2.64%)
May 21, 2009 6.852 6.892 6.495 6.760 402,379 -0.13(-1.92%)
May 20, 2009 6.950 6.950 6.823 6.892 507,063 +0.04(+0.59%)
May 19, 2009 6.834 6.944 6.656 6.852 486,097 +0.06(+0.93%)
May 18, 2009 6.616 6.806 6.512 6.788 458,963 +0.33(+5.08%)
May 15, 2009 6.334 6.529 6.213 6.460 608,799 +0.21(+3.31%)
May 14, 2009 6.046 6.408 6.046 6.253 629,911 +0.13(+2.16%)
May 13, 2009 6.673 6.673 5.936 6.121 792,267 -0.57(-8.47%)
May 12, 2009 6.441 6.801 6.441 6.687 550,963 +0.37(+5.79%)
May 11, 2009 6.727 6.727 6.264 6.321 1,027,137 -0.38(-5.63%)
May 08, 2009 6.550 6.807 6.430 6.699 444,806 +0.15(+2.36%)
May 07, 2009 7.127 7.230 6.430 6.544 837,744 -0.60(-8.40%)
May 06, 2009 7.379 7.396 7.133 7.144 447,818 -0.09(-1.26%)
May 05, 2009 7.310 7.470 7.144 7.236 804,187 +0.25(+3.52%)
May 04, 2009 6.910 7.019 6.887 6.990 819,155 +0.34(+5.16%)
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.