Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.44 12.29 11.07 11.16 1,621,392 -0.17(-1.51%)
Jul 30, 2007 10.96 11.43 10.80 11.33 1,076,904 +0.28(+2.53%)
Jul 27, 2007 10.72 11.17 10.51 11.05 846,126 +0.28(+2.60%)
Jul 26, 2007 10.52 10.78 10.27 10.77 1,270,764 +0.17(+1.62%)
Jul 25, 2007 10.29 10.65 10.00 10.60 1,668,982 +0.97(+10.02%)
Jul 24, 2007 9.602 9.859 9.402 9.636 672,562 -0.04(-0.41%)
Jul 23, 2007 9.613 9.802 9.471 9.676 719,277 +0.15(+1.62%)
Jul 20, 2007 9.413 9.631 9.368 9.522 408,191 +0.09(+0.91%)
Jul 19, 2007 9.465 9.528 9.328 9.436 479,576 -0.03(-0.30%)
Jul 18, 2007 9.310 9.488 9.288 9.465 415,714 +0.09(+0.91%)
Jul 17, 2007 9.173 9.499 9.173 9.379 438,985 +0.19(+2.12%)
Jul 16, 2007 9.173 9.328 9.122 9.185 363,750 +0.01(+0.12%)
Jul 13, 2007 9.156 9.219 9.088 9.173 281,867 -0.08(-0.86%)
Jul 12, 2007 9.053 9.259 8.950 9.253 478,002 +0.22(+2.47%)
Jul 11, 2007 9.088 9.139 9.002 9.030 267,520 -0.04(-0.44%)
Jul 10, 2007 9.110 9.156 9.048 9.070 284,316 -0.09(-0.94%)
Jul 09, 2007 9.156 9.202 9.105 9.156 335,406 +0.05(+0.50%)
Jul 06, 2007 8.945 9.168 8.859 9.110 348,878 +0.17(+1.92%)
Jul 05, 2007 9.099 9.122 8.665 8.939 287,291 -0.13(-1.45%)
Jul 03, 2007 9.099 9.110 8.968 9.070 90,631 +0.02(+0.25%)
Jul 02, 2007 8.876 9.088 8.785 9.048 544,838 +0.18(+2.00%)
Jun 29, 2007 8.905 8.973 8.853 8.870 321,234 -0.06(-0.70%)
Jun 28, 2007 8.836 9.030 8.836 8.933 401,017 +0.12(+1.36%)
Jun 27, 2007 8.590 8.859 8.545 8.813 425,862 +0.21(+2.46%)
Jun 26, 2007 8.373 8.688 8.253 8.602 481,151 +0.26(+3.15%)
Jun 25, 2007 8.322 8.442 8.185 8.339 449,132 +0.02(+0.21%)
Jun 22, 2007 8.533 8.579 8.213 8.322 2,027,309 -0.25(-2.93%)
Jun 21, 2007 8.562 8.607 8.430 8.573 254,222 +0.01(+0.13%)
Jun 20, 2007 8.705 8.705 8.465 8.562 258,596 -0.10(-1.12%)
Jun 19, 2007 8.562 8.796 8.407 8.659 278,018 +0.13(+1.54%)
Jun 18, 2007 8.562 8.682 8.442 8.527 198,584 +0.01(+0.07%)
Jun 15, 2007 8.470 8.573 8.333 8.522 290,090 +0.07(+0.88%)
Jun 14, 2007 8.213 8.447 8.173 8.447 178,288 +0.18(+2.21%)
Jun 13, 2007 8.196 8.373 8.030 8.265 175,489 +0.11(+1.40%)
Jun 12, 2007 8.190 8.259 8.007 8.150 209,257 -0.07(-0.90%)
Jun 11, 2007 8.196 8.270 8.093 8.225 154,817 +0.10(+1.20%)
Jun 08, 2007 8.116 8.242 8.105 8.127 117,750 -0.02(-0.28%)
Jun 07, 2007 8.322 8.362 8.122 8.150 198,584 -0.17(-2.06%)
Jun 06, 2007 8.156 8.339 8.019 8.322 303,737 +0.13(+1.61%)
Jun 05, 2007 8.350 8.407 8.076 8.190 237,951 -0.21(-2.52%)
Jun 04, 2007 8.024 8.442 8.002 8.402 471,528 +0.38(+4.70%)
Jun 01, 2007 7.962 8.030 7.819 8.024 239,350 +0.10(+1.23%)
May 31, 2007 7.864 7.984 7.722 7.927 281,568 +0.10(+1.24%)
May 30, 2007 7.916 7.962 7.784 7.830 172,817 -0.09(-1.08%)
May 29, 2007 7.704 7.916 7.704 7.916 266,295 +0.17(+2.14%)
May 25, 2007 7.710 7.802 7.573 7.750 414,635 +0.03(+0.37%)
May 24, 2007 7.493 7.767 7.493 7.722 551,836 +0.17(+2.27%)
May 23, 2007 7.259 7.710 7.259 7.550 786,288 +0.29(+4.02%)
May 22, 2007 7.344 7.356 6.950 7.259 663,561 -0.09(-1.17%)
May 21, 2007 7.544 7.544 7.293 7.344 343,377 -0.22(-2.87%)
May 18, 2007 7.556 7.676 7.396 7.562 173,039 -0.01(-0.08%)
May 17, 2007 7.567 7.779 7.522 7.567 426,212 +0.04(+0.53%)
May 16, 2007 7.419 7.584 7.419 7.527 192,635 +0.06(+0.77%)
May 15, 2007 7.619 7.790 7.459 7.470 181,787 -0.20(-2.61%)
May 14, 2007 7.722 7.784 7.573 7.670 444,870 +0.01(+0.07%)
May 11, 2007 7.579 7.699 7.516 7.664 171,114 +0.04(+0.52%)
May 10, 2007 7.562 7.670 7.407 7.624 143,645 +0.09(+1.14%)
May 09, 2007 7.487 7.624 7.430 7.539 202,433 +0.01(+0.08%)
May 08, 2007 7.590 7.653 7.464 7.533 269,269 -0.11(-1.42%)
May 07, 2007 7.750 7.762 7.424 7.642 341,106 -0.14(-1.76%)
May 04, 2007 7.842 7.956 7.739 7.779 162,891 -0.06(-0.80%)
May 03, 2007 7.882 8.059 7.813 7.842 601,876 +0.11(+1.40%)
May 02, 2007 7.487 7.773 7.487 7.733 781,739 +0.30(+4.08%)
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.