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

Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2008 4.767 5.224 4.698 5.144 295,106 +0.37(+7.66%)
Jan 30, 2008 4.715 5.001 4.658 4.778 278,546 +0.05(+0.97%)
Jan 29, 2008 4.755 4.801 4.607 4.732 203,660 -0.01(-0.24%)
Jan 28, 2008 4.664 4.835 4.578 4.744 244,427 +0.06(+1.22%)
Jan 25, 2008 4.589 4.852 4.589 4.687 318,326 +0.15(+3.40%)
Jan 24, 2008 4.641 4.675 4.413 4.532 336,568 -0.15(-3.29%)
Jan 23, 2008 4.269 4.709 4.178 4.687 746,105 +0.39(+9.19%)
Jan 22, 2008 4.464 4.487 4.261 4.292 780,872 -0.34(-7.28%)
Jan 21, 2008 4.447 4.698 4.447 4.629 0 +0.00(+0.00%)
Jan 18, 2008 4.447 4.698 4.447 4.629 378,801 +0.09(+1.89%)
Jan 17, 2008 4.635 4.687 4.378 4.544 265,726 -0.11(-2.45%)
Jan 16, 2008 4.247 4.784 4.229 4.658 392,886 +0.39(+9.25%)
Jan 15, 2008 4.349 4.378 4.235 4.264 343,170 -0.14(-3.12%)
Jan 14, 2008 4.429 4.458 4.332 4.401 489,205 +0.00(+0.00%)
Jan 11, 2008 4.298 4.469 4.287 4.401 575,824 +0.06(+1.45%)
Jan 10, 2008 4.458 4.481 4.292 4.338 634,013 -0.19(-4.29%)
Jan 09, 2008 4.435 4.578 4.287 4.532 624,629 +0.10(+2.19%)
Jan 08, 2008 4.847 4.990 4.372 4.435 825,844 -0.46(-9.45%)
Jan 07, 2008 4.789 5.041 4.601 4.898 621,775 +0.26(+5.67%)
Jan 04, 2008 4.595 4.972 4.584 4.635 657,120 +0.06(+1.25%)
Jan 03, 2008 4.824 4.841 4.572 4.578 498,646 -0.21(-4.42%)
Jan 02, 2008 4.795 5.058 4.687 4.789 562,516 +0.06(+1.21%)
Jan 01, 2008 4.858 4.904 4.692 4.732 0 +0.00(+0.00%)
Dec 31, 2007 4.858 4.904 4.692 4.732 678,557 -0.09(-1.78%)
Dec 28, 2007 5.184 5.287 4.818 4.818 472,372 -0.37(-7.06%)
Dec 27, 2007 5.555 5.630 5.172 5.184 348,854 -0.37(-6.69%)
Dec 26, 2007 5.350 5.693 5.292 5.555 463,835 +0.34(+6.58%)
Dec 24, 2007 5.115 5.241 5.098 5.212 136,893 +0.12(+2.36%)
Dec 21, 2007 4.875 5.115 4.841 5.092 614,831 +0.32(+6.71%)
Dec 20, 2007 4.852 4.852 4.521 4.772 590,861 +0.01(+0.12%)
Dec 19, 2007 4.898 4.944 4.669 4.767 367,954 -0.15(-3.02%)
Dec 18, 2007 4.767 4.915 4.584 4.915 414,320 +0.19(+3.99%)
Dec 17, 2007 4.709 4.944 4.687 4.727 422,893 -0.01(-0.12%)
Dec 14, 2007 4.761 4.892 4.681 4.732 264,723 -0.04(-0.84%)
Dec 13, 2007 4.709 4.824 4.658 4.772 232,180 +0.03(+0.60%)
Dec 12, 2007 4.847 4.887 4.658 4.744 515,265 +0.03(+0.73%)
Dec 11, 2007 4.892 4.967 4.692 4.709 531,549 -0.17(-3.40%)
Dec 10, 2007 4.801 4.887 4.801 4.875 370,333 +0.13(+2.77%)
Dec 07, 2007 4.715 4.835 4.487 4.744 1,048,030 -0.08(-1.66%)
Dec 06, 2007 4.767 4.830 4.715 4.824 597,509 +0.05(+1.08%)
Dec 05, 2007 4.927 4.927 4.698 4.772 561,291 +0.02(+0.36%)
Dec 04, 2007 5.001 5.030 4.738 4.755 558,177 -0.25(-5.02%)
Dec 03, 2007 5.458 5.458 5.001 5.007 542,091 -0.28(-5.30%)
Nov 30, 2007 5.372 5.521 5.195 5.287 725,900 +0.00(+0.00%)
Nov 29, 2007 5.698 5.698 5.172 5.287 998,777 -0.27(-4.84%)
Nov 28, 2007 5.807 5.807 5.555 5.555 1,305,160 -0.12(-2.11%)
Nov 27, 2007 5.092 5.704 5.030 5.675 1,180,847 +0.56(+10.95%)
Nov 26, 2007 5.355 5.355 5.092 5.115 674,949 -0.24(-4.48%)
Nov 23, 2007 5.070 5.418 5.018 5.355 334,710 +0.29(+5.76%)
Nov 21, 2007 4.687 5.298 4.687 5.064 825,840 +0.27(+5.73%)
Nov 20, 2007 5.058 5.087 4.721 4.789 1,066,594 -0.24(-4.77%)
Nov 19, 2007 4.944 5.047 4.801 5.030 821,116 +0.04(+0.80%)
Nov 16, 2007 4.955 5.075 4.847 4.990 863,108 +0.11(+2.22%)
Nov 15, 2007 5.024 5.024 4.818 4.881 690,416 -0.04(-0.81%)
Nov 14, 2007 5.132 5.132 4.692 4.921 1,144,613 -0.10(-2.05%)
Nov 13, 2007 4.801 5.075 4.721 5.024 1,218,290 +0.24(+5.02%)
Nov 12, 2007 4.578 4.812 4.361 4.784 845,262 +0.21(+4.49%)
Nov 09, 2007 4.361 4.812 4.361 4.578 1,040,296 +0.07(+1.65%)
Nov 08, 2007 4.184 4.538 4.184 4.504 1,216,575 +0.27(+6.49%)
Nov 07, 2007 4.572 4.572 4.127 4.229 1,081,387 -0.31(-6.92%)
Nov 06, 2007 4.429 4.629 4.429 4.544 1,094,659 -0.06(-1.24%)
Nov 05, 2007 4.704 4.818 4.509 4.601 925,302 -0.20(-4.17%)
Nov 02, 2007 4.967 5.001 4.669 4.801 1,546,876 -0.09(-1.87%)
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.