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 30, 2008 4.188 4.264 4.149 4.160 377,168 -0.03(-0.78%)
May 29, 2008 4.286 4.335 4.182 4.193 238,129 -0.10(-2.28%)
May 28, 2008 4.335 4.356 4.182 4.291 236,833 -0.01(-0.25%)
May 27, 2008 4.166 4.302 4.166 4.302 230,725 +0.13(+3.13%)
May 26, 2008 4.100 4.220 4.100 4.171 0 +0.00(+0.00%)
May 23, 2008 4.100 4.220 4.100 4.171 172,763 +0.04(+1.06%)
May 22, 2008 4.090 4.264 4.084 4.128 437,467 +0.04(+1.07%)
May 21, 2008 4.139 4.182 4.046 4.084 657,867 -0.03(-0.79%)
May 20, 2008 4.111 4.155 4.084 4.117 339,113 +0.00(+0.00%)
May 19, 2008 4.139 4.149 4.073 4.117 534,459 -0.04(-1.05%)
May 16, 2008 4.117 4.209 4.084 4.160 497,695 +0.05(+1.33%)
May 15, 2008 4.128 4.149 4.090 4.106 275,643 -0.03(-0.66%)
May 14, 2008 4.128 4.166 4.111 4.133 373,802 +0.01(+0.13%)
May 13, 2008 4.079 4.166 4.057 4.128 583,569 +0.07(+1.61%)
May 12, 2008 3.948 4.062 3.932 4.062 588,422 +0.12(+3.04%)
May 09, 2008 3.964 4.057 3.894 3.943 391,707 -0.01(-0.28%)
May 08, 2008 3.964 4.002 3.823 3.953 706,038 +0.03(+0.83%)
May 07, 2008 4.057 4.128 3.921 3.921 719,484 -0.15(-3.61%)
May 06, 2008 4.084 4.128 4.041 4.068 668,560 -0.01(-0.27%)
May 05, 2008 4.171 4.269 4.057 4.079 979,443 -0.09(-2.09%)
May 02, 2008 4.133 4.244 4.030 4.166 809,039 +0.08(+1.86%)
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.