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 +0.12 (+0.28%)
Official Closing 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 (%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,744 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,272 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,058 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,739 +0.16(+1.62%)
Jul 25, 2007 9.802 10.15 9.530 10.10 1,751,692 +0.92(+10.02%)
Jul 24, 2007 9.149 9.394 8.958 9.181 705,892 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,922 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,420 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,343 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,316 +0.08(+0.91%)
Jul 17, 2007 8.740 9.051 8.740 8.936 460,739 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,776 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,835 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,690 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,777 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,406 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,028 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,167 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.256 8.517 301,528 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,122 +0.02(+0.25%)
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.