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

Sturm Ruger & Company (NY: RGR )

42.10 +0.64 (+1.54%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 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 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.