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 (%)
May 31, 2007 7.493 7.607 7.357 7.553 295,525 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,383 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,495 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,188 +0.03(+0.37%)
May 24, 2007 7.139 7.400 7.139 7.357 579,191 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,265 +0.28(+4.02%)
May 22, 2007 6.997 7.008 6.622 6.916 696,454 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.948 6.997 360,398 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.204 181,617 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,340 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,184 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,798 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,923 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.302 179,597 +0.04(+0.52%)
May 10, 2007 7.204 7.308 7.057 7.264 150,766 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,468 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,617 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,015 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,966 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,711 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,490 +0.29(+4.08%)
May 01, 2007 7.030 7.145 7.030 7.079 307,408 +0.05(+0.70%)
Apr 30, 2007 7.079 7.243 7.030 7.030 329,476 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,031 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,517 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,731 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,704 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,981 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,823 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,219 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,197 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,890 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,101 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,572 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,121 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,656 -0.13(-1.88%)
Apr 10, 2007 7.351 7.351 6.605 6.943 1,730,596 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,462 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,721 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.351 7.357 320,263 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,685 -0.01(-0.15%)
Apr 02, 2007 7.335 7.482 7.243 7.428 386,923 +0.10(+1.41%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,695 -0.05(-0.74%)
Mar 29, 2007 7.286 7.400 7.221 7.379 268,661 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,820 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,545 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,089 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,862 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,108 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,494 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,952 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,739 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,170 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,842 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.398 6.540 1,066,013 +0.03(+0.42%)
Mar 13, 2007 6.251 6.535 6.181 6.513 915,247 +0.26(+4.18%)
Mar 12, 2007 6.202 6.344 6.181 6.251 385,637 +0.01(+0.17%)
Mar 09, 2007 6.104 6.317 6.072 6.241 444,034 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,029 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,704 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,973 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,021 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,538 -0.17(-2.95%)
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.