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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 7.214 7.439 7.174 7.186 818,506 +0.01(+0.08%)
Jul 30, 2009 8.533 8.752 6.961 7.180 3,204,969 -0.90(-11.12%)
Jul 29, 2009 8.032 8.159 7.860 8.078 854,400 +0.03(+0.43%)
Jul 28, 2009 8.182 8.182 7.888 8.044 525,083 -0.13(-1.62%)
Jul 27, 2009 8.320 8.337 8.124 8.176 250,148 -0.03(-0.42%)
Jul 24, 2009 8.078 8.303 8.015 8.210 3,030 +0.01(+0.14%)
Jul 23, 2009 8.032 8.354 7.986 8.199 383,060 +0.22(+2.82%)
Jul 22, 2009 7.911 8.193 7.832 7.974 315,233 -0.06(-0.79%)
Jul 21, 2009 8.291 8.406 7.665 8.038 583,327 -0.25(-2.99%)
Jul 20, 2009 8.176 8.406 8.078 8.285 505,869 +0.23(+2.86%)
Jul 17, 2009 7.819 8.101 7.629 8.055 500,100 +0.24(+3.10%)
Jul 16, 2009 7.543 7.854 7.450 7.813 520,955 +0.28(+3.75%)
Jul 15, 2009 7.433 7.571 7.295 7.531 536,192 +0.24(+3.24%)
Jul 14, 2009 7.001 7.399 6.961 7.295 438,770 +0.31(+4.37%)
Jul 13, 2009 6.961 6.996 6.840 6.990 312,777 +0.23(+3.41%)
Jul 10, 2009 6.817 6.834 6.564 6.760 326,088 -0.06(-0.93%)
Jul 09, 2009 6.880 6.964 6.708 6.823 403,676 -0.03(-0.42%)
Jul 08, 2009 7.180 7.180 6.760 6.852 583,548 -0.24(-3.41%)
Jul 07, 2009 7.145 7.197 6.996 7.093 490,844 -0.03(-0.40%)
Jul 06, 2009 7.284 7.284 6.765 7.122 389,587 -0.08(-1.12%)
Jul 02, 2009 7.272 7.485 7.157 7.203 358,529 -0.18(-2.42%)
Jul 01, 2009 7.209 7.450 7.088 7.381 699,747 +0.22(+3.05%)
Jun 30, 2009 7.024 7.324 7.024 7.163 839,019 +0.10(+1.39%)
Jun 29, 2009 7.036 7.082 6.794 7.065 973,324 +0.02(+0.25%)
Jun 26, 2009 6.690 7.151 6.639 7.047 4,864,880 +0.37(+5.52%)
Jun 25, 2009 6.679 6.794 6.639 6.679 484,444 +0.05(+0.69%)
Jun 24, 2009 6.731 6.857 6.570 6.633 418,901 -0.02(-0.35%)
Jun 23, 2009 6.495 6.685 6.276 6.656 884,982 +0.07(+1.05%)
Jun 22, 2009 7.111 7.220 6.506 6.587 1,388,132 -0.75(-10.20%)
Jun 19, 2009 6.765 7.341 6.765 7.335 1,199,281 +0.64(+9.54%)
Jun 18, 2009 6.598 6.748 6.449 6.696 325,216 +0.07(+1.13%)
Jun 17, 2009 6.621 6.719 6.391 6.621 280,469 +0.03(+0.44%)
Jun 16, 2009 6.621 6.719 6.483 6.593 396,124 -0.03(-0.43%)
Jun 15, 2009 6.783 6.829 6.420 6.621 395,124 -0.24(-3.52%)
Jun 12, 2009 6.765 6.915 6.719 6.863 237,776 +0.10(+1.45%)
Jun 11, 2009 6.996 7.019 6.754 6.765 512,954 -0.25(-3.61%)
Jun 10, 2009 7.053 7.134 6.696 7.019 496,685 +0.13(+1.84%)
Jun 09, 2009 6.829 7.197 6.754 6.892 720,569 +0.07(+1.01%)
Jun 08, 2009 6.713 6.857 6.702 6.823 498,342 +0.16(+2.42%)
Jun 05, 2009 6.765 6.800 6.523 6.662 335,216 +0.02(+0.35%)
Jun 04, 2009 6.454 6.673 6.454 6.639 423,397 +0.16(+2.40%)
Jun 03, 2009 7.191 7.191 6.328 6.483 999,222 -0.59(-8.36%)
Jun 02, 2009 7.024 7.082 6.771 7.075 702,670 +0.17(+2.48%)
Jun 01, 2009 6.996 7.053 6.823 6.903 709,353 +0.07(+1.01%)
May 29, 2009 6.690 6.863 6.616 6.834 937,652 +0.25(+3.76%)
May 28, 2009 6.616 6.618 6.374 6.587 343,457 +0.02(+0.26%)
May 27, 2009 6.737 6.811 6.570 6.570 383,265 -0.16(-2.31%)
May 26, 2009 6.477 6.886 6.460 6.725 374,742 +0.14(+2.19%)
May 22, 2009 6.840 6.932 6.495 6.581 516,469 -0.18(-2.64%)
May 21, 2009 6.852 6.892 6.495 6.760 402,384 -0.13(-1.92%)
May 20, 2009 6.950 6.950 6.823 6.892 507,069 +0.04(+0.59%)
May 19, 2009 6.834 6.944 6.656 6.852 486,103 +0.06(+0.93%)
May 18, 2009 6.616 6.806 6.512 6.788 458,969 +0.33(+5.08%)
May 15, 2009 6.333 6.529 6.213 6.460 608,806 +0.21(+3.31%)
May 14, 2009 6.046 6.408 6.046 6.253 629,919 +0.13(+2.16%)
May 13, 2009 6.673 6.673 5.936 6.120 792,277 -0.57(-8.47%)
May 12, 2009 6.441 6.801 6.441 6.687 550,970 +0.37(+5.79%)
May 11, 2009 6.727 6.727 6.264 6.321 1,027,149 -0.38(-5.63%)
May 08, 2009 6.550 6.807 6.430 6.698 444,811 +0.15(+2.36%)
May 07, 2009 7.127 7.230 6.430 6.544 837,754 -0.60(-8.40%)
May 06, 2009 7.379 7.396 7.133 7.144 447,824 -0.09(-1.26%)
May 05, 2009 7.310 7.470 7.144 7.236 804,197 +0.25(+3.52%)
May 04, 2009 6.910 7.019 6.887 6.990 819,165 +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.