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

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2009 7.433 7.607 7.079 7.522 566,871 +0.10(+1.41%)
Aug 28, 2009 7.477 7.477 7.308 7.417 301,449 +0.01(+0.07%)
Aug 27, 2009 7.384 7.596 7.183 7.411 505,104 +0.00(+0.00%)
Aug 26, 2009 7.286 7.455 7.183 7.411 666,406 +0.07(+0.96%)
Aug 25, 2009 7.014 7.430 6.948 7.341 1,247,996 +0.36(+5.23%)
Aug 24, 2009 6.910 7.068 6.834 6.976 551,761 +0.08(+1.18%)
Aug 21, 2009 6.703 6.987 6.627 6.894 724,051 +0.20(+2.93%)
Aug 20, 2009 6.660 6.752 6.540 6.698 713,114 +0.04(+0.65%)
Aug 19, 2009 6.458 6.654 6.317 6.654 532,419 +0.20(+3.04%)
Aug 18, 2009 6.578 6.633 6.426 6.458 427,389 +0.26(+4.22%)
Aug 17, 2009 6.464 6.513 6.174 6.197 408,915 -0.35(-5.40%)
Aug 14, 2009 6.671 6.671 6.447 6.551 822,328 -0.15(-2.20%)
Aug 13, 2009 6.535 6.714 6.480 6.698 471,640 +0.23(+3.54%)
Aug 12, 2009 6.442 6.535 6.426 6.469 555,342 +0.05(+0.85%)
Aug 11, 2009 6.251 6.490 6.235 6.415 679,356 +0.11(+1.73%)
Aug 10, 2009 6.257 6.311 6.153 6.306 560,120 +0.07(+1.14%)
Aug 07, 2009 6.153 6.333 6.126 6.235 520,870 +0.10(+1.69%)
Aug 06, 2009 6.153 6.257 6.126 6.132 475,353 -0.04(-0.62%)
Aug 05, 2009 6.224 6.311 6.126 6.170 845,819 +0.07(+1.07%)
Aug 04, 2009 6.241 6.360 6.077 6.104 1,571,564 -0.38(-5.80%)
Aug 03, 2009 6.954 6.987 6.382 6.480 1,276,245 -0.32(-4.65%)
Jul 31, 2009 6.823 7.036 6.785 6.796 865,430 +0.01(+0.08%)
Jul 30, 2009 8.070 8.277 6.584 6.791 3,388,707 -0.85(-11.12%)
Jul 29, 2009 7.596 7.716 7.433 7.640 903,382 +0.03(+0.43%)
Jul 28, 2009 7.738 7.738 7.460 7.607 555,186 -0.13(-1.62%)
Jul 27, 2009 7.869 7.885 7.684 7.733 264,488 -0.03(-0.42%)
Jul 24, 2009 7.640 7.852 7.580 7.765 3,204 +0.01(+0.14%)
Jul 23, 2009 7.596 7.901 7.553 7.754 405,020 +0.21(+2.82%)
Jul 22, 2009 7.482 7.749 7.407 7.542 333,305 -0.06(-0.79%)
Jul 21, 2009 7.842 7.950 7.249 7.602 616,769 -0.23(-2.99%)
Jul 20, 2009 7.733 7.950 7.640 7.836 534,870 +0.22(+2.86%)
Jul 17, 2009 7.395 7.662 7.215 7.618 528,770 +0.23(+3.10%)
Jul 16, 2009 7.134 7.428 7.047 7.390 550,821 +0.27(+3.75%)
Jul 15, 2009 7.030 7.161 6.899 7.123 566,931 +0.22(+3.24%)
Jul 14, 2009 6.622 6.997 6.584 6.899 463,924 +0.29(+4.37%)
Jul 13, 2009 6.584 6.616 6.469 6.611 330,708 +0.22(+3.41%)
Jul 10, 2009 6.447 6.464 6.208 6.393 344,782 -0.06(-0.93%)
Jul 09, 2009 6.507 6.586 6.344 6.453 426,818 -0.03(-0.42%)
Jul 08, 2009 6.791 6.791 6.393 6.480 617,002 -0.23(-3.41%)
Jul 07, 2009 6.758 6.807 6.616 6.709 518,984 -0.03(-0.40%)
Jul 06, 2009 6.889 6.889 6.398 6.736 411,921 -0.08(-1.12%)
Jul 02, 2009 6.878 7.079 6.769 6.812 379,083 -0.17(-2.42%)
Jul 01, 2009 6.818 7.047 6.703 6.981 739,862 +0.21(+3.05%)
Jun 30, 2009 6.644 6.927 6.644 6.774 887,119 +0.09(+1.39%)
Jun 29, 2009 6.654 6.698 6.426 6.682 1,029,124 +0.02(+0.25%)
Jun 26, 2009 6.328 6.763 6.279 6.665 5,143,778 +0.35(+5.52%)
Jun 25, 2009 6.317 6.426 6.279 6.317 512,217 +0.04(+0.69%)
Jun 24, 2009 6.366 6.486 6.213 6.273 442,916 -0.02(-0.35%)
Jun 23, 2009 6.143 6.322 5.936 6.295 935,717 +0.07(+1.05%)
Jun 22, 2009 6.725 6.829 6.153 6.230 1,467,712 -0.71(-10.20%)
Jun 19, 2009 6.398 6.943 6.398 6.938 1,268,034 +0.60(+9.54%)
Jun 18, 2009 6.241 6.382 6.099 6.333 343,860 +0.07(+1.13%)
Jun 17, 2009 6.262 6.355 6.045 6.262 296,548 +0.03(+0.44%)
Jun 16, 2009 6.262 6.355 6.132 6.235 418,834 -0.03(-0.43%)
Jun 15, 2009 6.415 6.458 6.072 6.262 417,776 -0.23(-3.52%)
Jun 12, 2009 6.398 6.540 6.355 6.491 251,408 +0.09(+1.45%)
Jun 11, 2009 6.616 6.638 6.388 6.398 542,361 -0.24(-3.61%)
Jun 10, 2009 6.671 6.747 6.333 6.638 525,159 +0.12(+1.84%)
Jun 09, 2009 6.458 6.807 6.388 6.518 761,879 +0.07(+1.01%)
Jun 08, 2009 6.349 6.486 6.339 6.453 526,911 +0.15(+2.42%)
Jun 05, 2009 6.398 6.431 6.170 6.300 354,434 +0.02(+0.35%)
Jun 04, 2009 6.104 6.311 6.104 6.279 447,670 +0.15(+2.40%)
Jun 03, 2009 6.801 6.801 5.985 6.132 1,056,506 -0.56(-8.36%)
Jun 02, 2009 6.644 6.698 6.404 6.691 742,953 +0.16(+2.48%)
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.