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

Sturm Ruger & Company (NY: RGR )

41.78 -0.38 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 30, 2007 7.727 7.773 7.584 7.687 285,541 -0.06(-0.74%)
Mar 29, 2007 7.647 7.767 7.579 7.744 255,972 +0.09(+1.12%)
Mar 28, 2007 7.802 7.802 7.362 7.659 472,403 +0.11(+1.52%)
Mar 27, 2007 7.510 7.710 7.495 7.544 419,738 +0.03(+0.46%)
Mar 26, 2007 7.430 7.670 7.333 7.510 550,787 +0.07(+1.00%)
Mar 23, 2007 7.350 7.504 7.230 7.436 467,679 +0.08(+1.09%)
Mar 22, 2007 7.116 7.459 7.116 7.356 657,515 +0.18(+2.55%)
Mar 21, 2007 7.362 7.567 7.116 7.173 764,593 -0.24(-3.24%)
Mar 20, 2007 6.996 7.413 6.968 7.413 721,202 +0.38(+5.45%)
Mar 19, 2007 7.081 7.144 7.024 7.030 665,738 -0.03(-0.49%)
Mar 16, 2007 7.104 7.144 7.024 7.064 261,221 -0.07(-0.96%)
Mar 15, 2007 6.973 7.144 6.870 7.133 561,984 +0.27(+3.91%)
Mar 14, 2007 6.847 6.944 6.716 6.864 1,015,666 +0.03(+0.42%)
Mar 13, 2007 6.561 6.859 6.487 6.836 872,021 +0.27(+4.18%)
Mar 12, 2007 6.510 6.659 6.487 6.561 367,424 +0.01(+0.17%)
Mar 09, 2007 6.407 6.630 6.373 6.550 423,063 +0.17(+2.69%)
Mar 08, 2007 6.367 6.401 6.213 6.378 448,783 +0.14(+2.20%)
Mar 07, 2007 6.144 6.344 6.104 6.241 539,939 +0.27(+4.50%)
Mar 06, 2007 5.824 6.144 5.824 5.973 522,092 +0.21(+3.57%)
Mar 05, 2007 5.755 5.870 5.658 5.767 290,615 -0.06(-0.98%)
Mar 02, 2007 5.967 5.973 5.807 5.824 156,767 -0.18(-2.95%)
Mar 01, 2007 5.950 6.110 5.721 6.001 226,917 -0.01(-0.10%)
Feb 28, 2007 6.047 6.127 5.898 6.007 231,302 -0.06(-0.94%)
Feb 27, 2007 6.190 6.264 6.007 6.064 252,298 -0.22(-3.46%)
Feb 26, 2007 6.316 6.373 6.253 6.281 156,068 -0.04(-0.63%)
Feb 23, 2007 6.276 6.401 6.264 6.321 223,429 +0.05(+0.73%)
Feb 22, 2007 6.287 6.333 6.253 6.276 186,686 -0.01(-0.18%)
Feb 21, 2007 6.110 6.384 6.041 6.287 506,521 +0.13(+2.04%)
Feb 20, 2007 5.961 6.184 5.904 6.161 184,937 +0.23(+3.85%)
Feb 16, 2007 5.738 5.950 5.693 5.933 187,911 +0.21(+3.59%)
Feb 15, 2007 5.647 5.744 5.618 5.727 114,251 +0.06(+1.11%)
Feb 14, 2007 5.721 5.755 5.664 5.664 176,626 -0.09(-1.59%)
Feb 13, 2007 5.881 5.904 5.715 5.755 139,883 -0.13(-2.14%)
Feb 12, 2007 5.961 5.990 5.824 5.881 82,329 -0.04(-0.68%)
Feb 09, 2007 6.053 6.087 5.910 5.921 110,577 -0.15(-2.54%)
Feb 08, 2007 6.070 6.138 6.001 6.076 184,412 -0.01(-0.09%)
Feb 07, 2007 6.081 6.138 6.018 6.081 153,268 +0.00(+0.00%)
Feb 06, 2007 5.904 6.116 5.864 6.081 159,042 +0.17(+2.80%)
Feb 05, 2007 5.956 5.996 5.847 5.915 92,905 -0.07(-1.24%)
Feb 02, 2007 6.041 6.055 5.944 5.990 117,575 -0.09(-1.50%)
Feb 01, 2007 5.944 6.081 5.944 6.081 124,399 +0.13(+2.21%)
Jan 31, 2007 5.944 6.024 5.927 5.950 116,351 +0.03(+0.58%)
Jan 30, 2007 6.001 6.058 5.915 5.915 220,629 -0.17(-2.82%)
Jan 29, 2007 5.858 6.281 5.841 6.087 799,761 +0.37(+6.50%)
Jan 26, 2007 5.658 5.733 5.647 5.715 158,342 +0.05(+0.91%)
Jan 25, 2007 5.635 5.687 5.601 5.664 86,257 +0.06(+1.12%)
Jan 24, 2007 5.675 5.675 5.550 5.601 153,968 -0.04(-0.71%)
Jan 23, 2007 5.487 5.670 5.470 5.641 172,339 +0.14(+2.60%)
Jan 22, 2007 5.504 5.538 5.458 5.498 155,718 -0.03(-0.62%)
Jan 19, 2007 5.384 5.550 5.361 5.533 142,420 +0.13(+2.43%)
Jan 18, 2007 5.275 5.407 5.093 5.401 136,122 +0.12(+2.27%)
Jan 17, 2007 5.378 5.407 5.258 5.281 216,605 -0.11(-2.12%)
Jan 16, 2007 5.430 5.435 5.373 5.395 225,878 -0.03(-0.63%)
Jan 12, 2007 5.481 5.567 5.395 5.430 273,119 -0.10(-1.86%)
Jan 11, 2007 5.687 5.687 5.447 5.533 251,248 -0.18(-3.20%)
Jan 10, 2007 5.618 5.715 5.578 5.715 216,080 +0.10(+1.83%)
Jan 09, 2007 5.624 5.624 5.521 5.613 164,466 +0.02(+0.41%)
Jan 08, 2007 5.418 5.601 5.395 5.590 143,820 +0.23(+4.26%)
Jan 05, 2007 5.293 5.453 5.293 5.361 211,356 +0.05(+0.86%)
Jan 04, 2007 5.487 5.487 5.298 5.315 453,332 -0.17(-3.12%)
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.