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 -0.26 (-0.61%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 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 (%)
Feb 26, 2010 6.796 7.013 6.796 6.901 519,100 +0.09(+1.38%)
Feb 25, 2010 6.672 6.866 6.667 6.807 772,974 +0.01(+0.19%)
Feb 24, 2010 6.890 6.890 6.678 6.795 233,274 -0.04(-0.62%)
Feb 23, 2010 6.831 6.890 6.719 6.837 308,925 +0.03(+0.43%)
Feb 22, 2010 6.772 6.831 6.731 6.807 236,506 +0.08(+1.22%)
Feb 19, 2010 6.784 6.813 6.678 6.725 261,271 -0.06(-0.95%)
Feb 18, 2010 6.714 6.790 6.543 6.790 262,646 +0.13(+1.94%)
Feb 17, 2010 6.772 6.796 6.579 6.661 207,024 -0.09(-1.30%)
Feb 16, 2010 6.538 6.790 6.467 6.749 521,769 +0.27(+4.17%)
Feb 12, 2010 6.543 6.479 6.479 6.479 265,826 -0.15(-2.21%)
Feb 11, 2010 6.520 6.626 6.444 6.626 261,658 +0.12(+1.80%)
Feb 10, 2010 6.461 6.526 6.397 6.508 257,653 +0.03(+0.45%)
Feb 09, 2010 6.332 6.514 6.268 6.479 419,064 +0.26(+4.15%)
Feb 08, 2010 6.162 6.520 6.133 6.221 390,096 +0.08(+1.34%)
Feb 05, 2010 6.133 6.174 5.904 6.138 284,653 +0.01(+0.19%)
Feb 04, 2010 6.162 6.250 6.091 6.127 278,747 -0.10(-1.60%)
Feb 03, 2010 6.232 6.250 6.109 6.226 224,377 +0.02(+0.28%)
Feb 02, 2010 6.303 6.309 6.180 6.209 273,908 -0.07(-1.12%)
Feb 01, 2010 6.115 6.385 6.091 6.279 374,218 +0.16(+2.69%)
Jan 29, 2010 6.356 6.420 6.080 6.115 436,726 -0.18(-2.89%)
Jan 28, 2010 6.479 6.532 6.268 6.297 280,284 -0.16(-2.54%)
Jan 27, 2010 6.449 6.549 6.344 6.461 330,957 -0.02(-0.36%)
Jan 26, 2010 6.479 6.561 6.326 6.485 272,163 +0.03(+0.45%)
Jan 25, 2010 6.473 6.479 6.285 6.455 302,735 +0.04(+0.55%)
Jan 22, 2010 6.467 6.573 6.367 6.420 423,353 -0.01(-0.18%)
Jan 21, 2010 6.532 6.532 6.279 6.432 461,438 -0.08(-1.17%)
Jan 20, 2010 6.684 6.690 6.338 6.508 361,177 -0.19(-2.89%)
Jan 19, 2010 6.626 6.743 6.614 6.702 491,318 +0.13(+1.96%)
Jan 15, 2010 6.320 6.573 6.573 6.573 911,988 +0.36(+5.86%)
Jan 14, 2010 6.150 6.279 6.133 6.209 239,323 +0.02(+0.28%)
Jan 13, 2010 6.133 6.218 6.091 6.191 262,690 +0.06(+0.96%)
Jan 12, 2010 6.115 6.338 6.115 6.133 308,811 -0.02(-0.38%)
Jan 11, 2010 6.185 6.203 6.103 6.156 286,194 +0.05(+0.77%)
Jan 08, 2010 6.115 6.226 6.033 6.109 347,075 -0.04(-0.57%)
Jan 07, 2010 6.185 6.320 6.097 6.144 403,450 -0.02(-0.38%)
Jan 06, 2010 6.268 6.455 6.156 6.168 776,074 -0.05(-0.76%)
Jan 05, 2010 6.050 6.361 6.039 6.215 795,239 +0.21(+3.42%)
Jan 04, 2010 5.874 6.185 5.874 6.009 1,343,051 +0.32(+5.57%)
Dec 31, 2009 5.927 5.692 5.692 5.692 370,963 -0.23(-3.96%)
Dec 30, 2009 5.851 5.927 5.845 5.927 240,405 +0.04(+0.60%)
Dec 29, 2009 5.863 5.921 5.839 5.892 229,191 +0.04(+0.70%)
Dec 28, 2009 5.986 6.004 5.845 5.851 871,420 -0.13(-2.25%)
Dec 24, 2009 5.962 6.015 5.880 5.986 75,126 +0.02(+0.39%)
Dec 23, 2009 5.980 5.986 5.869 5.962 323,166 -0.01(-0.20%)
Dec 22, 2009 5.962 6.015 5.904 5.974 209,065 -0.01(-0.20%)
Dec 21, 2009 5.945 6.045 5.874 5.986 405,647 +0.05(+0.79%)
Dec 18, 2009 5.915 5.951 5.857 5.939 723,480 +0.06(+1.00%)
Dec 17, 2009 5.833 5.951 5.827 5.880 439,739 +0.02(+0.30%)
Dec 16, 2009 5.939 6.003 5.845 5.863 291,577 +0.01(+0.20%)
Dec 15, 2009 5.921 6.015 5.845 5.851 443,994 -0.05(-0.80%)
Dec 14, 2009 5.927 5.962 5.863 5.898 423,289 +0.00(+0.00%)
Dec 11, 2009 5.933 6.209 5.810 5.898 744,298 +0.04(+0.60%)
Dec 10, 2009 6.174 6.174 5.857 5.863 477,611 -0.26(-4.22%)
Dec 09, 2009 6.015 6.133 5.857 6.121 473,789 +0.11(+1.76%)
Dec 08, 2009 6.221 6.250 5.992 6.015 390,525 -0.21(-3.39%)
Dec 07, 2009 6.215 6.250 6.168 6.226 207,782 -0.02(-0.28%)
Dec 04, 2009 6.191 6.314 6.103 6.244 636,036 -0.05(-0.75%)
Dec 03, 2009 6.573 6.631 6.279 6.291 398,551 -0.25(-3.77%)
Dec 02, 2009 6.455 6.731 6.455 6.538 390,406 +0.10(+1.55%)
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.