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: 6:30 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 (%)
Apr 29, 2011 14.16 14.46 14.15 14.30 201,194 +0.20(+1.41%)
Apr 28, 2011 12.92 14.13 12.92 14.10 536,677 +1.14(+8.77%)
Apr 27, 2011 12.40 12.99 11.47 12.97 758,477 +0.37(+2.91%)
Apr 26, 2011 12.54 12.63 12.53 12.60 262,897 +0.01(+0.05%)
Apr 25, 2011 12.62 12.63 12.47 12.59 141,673 +0.01(+0.10%)
Apr 21, 2011 12.63 12.63 12.46 12.58 120,901 +0.00(+0.00%)
Apr 20, 2011 12.53 12.62 12.38 12.58 187,932 +0.20(+1.60%)
Apr 19, 2011 12.39 12.60 12.32 12.38 151,858 -0.02(-0.19%)
Apr 18, 2011 12.54 12.55 12.20 12.41 340,967 -0.23(-1.86%)
Apr 15, 2011 12.71 12.75 12.51 12.64 308,055 -0.11(-0.90%)
Apr 14, 2011 12.99 13.02 12.69 12.76 249,782 -0.26(-2.03%)
Apr 13, 2011 12.83 13.09 12.79 13.02 233,498 +0.22(+1.74%)
Apr 12, 2011 13.48 13.51 12.79 12.80 423,773 -0.80(-5.88%)
Apr 11, 2011 13.51 13.63 13.45 13.60 278,179 +0.06(+0.44%)
Apr 08, 2011 13.72 13.72 13.52 13.54 231,521 -0.11(-0.84%)
Apr 07, 2011 13.74 13.83 13.39 13.65 414,230 -0.16(-1.13%)
Apr 06, 2011 13.84 13.95 13.73 13.81 226,824 -0.02(-0.17%)
Apr 05, 2011 13.79 13.89 13.65 13.83 357,029 -0.03(-0.22%)
Apr 04, 2011 13.87 13.95 13.79 13.86 639,327 -0.02(-0.17%)
Apr 01, 2011 13.83 13.97 13.77 13.89 297,359 +0.07(+0.52%)
Mar 31, 2011 13.75 13.81 13.66 13.81 193,602 +0.06(+0.44%)
Mar 30, 2011 13.75 13.75 13.75 13.75 194,270 +0.28(+2.10%)
Mar 29, 2011 13.38 13.55 13.25 13.47 135,647 +0.08(+0.63%)
Mar 28, 2011 13.25 13.53 13.24 13.39 226,777 +0.13(+1.00%)
Mar 25, 2011 13.16 13.34 13.15 13.25 363,619 +0.14(+1.10%)
Mar 24, 2011 13.12 13.15 12.98 13.11 203,238 +0.04(+0.32%)
Mar 23, 2011 12.74 13.15 12.74 13.07 317,225 +0.29(+2.26%)
Mar 22, 2011 12.76 12.83 12.64 12.78 192,915 +0.05(+0.38%)
Mar 21, 2011 12.82 12.84 12.69 12.73 237,102 +0.11(+0.91%)
Mar 18, 2011 12.26 12.62 12.15 12.62 325,327 +0.49(+4.02%)
Mar 17, 2011 12.33 12.33 12.00 12.13 271,188 -0.12(-0.98%)
Mar 16, 2011 12.46 12.82 12.04 12.25 778,268 -0.23(-1.83%)
Mar 15, 2011 12.27 12.57 11.94 12.48 595,714 +0.54(+4.48%)
Mar 14, 2011 11.61 11.99 11.52 11.94 377,365 +0.22(+1.90%)
Mar 11, 2011 11.73 11.81 11.58 11.72 274,269 -0.09(-0.76%)
Mar 10, 2011 11.76 11.97 11.61 11.81 331,027 -0.10(-0.81%)
Mar 09, 2011 11.73 11.94 11.55 11.91 322,071 +0.16(+1.38%)
Mar 08, 2011 11.30 11.85 11.30 11.74 316,300 +0.43(+3.82%)
Mar 07, 2011 11.28 11.46 11.15 11.31 271,127 +0.05(+0.43%)
Mar 04, 2011 11.01 11.27 10.92 11.27 239,703 +0.28(+2.57%)
Mar 03, 2011 10.80 10.99 10.75 10.98 348,625 +0.25(+2.29%)
Mar 02, 2011 10.71 10.83 10.70 10.74 364,204 +0.00(+0.00%)
Mar 01, 2011 10.86 10.97 10.72 10.74 296,762 -0.10(-0.89%)
Feb 28, 2011 10.50 10.83 10.40 10.83 427,791 +0.33(+3.14%)
Feb 25, 2011 10.25 10.62 10.23 10.50 572,406 +0.31(+3.00%)
Feb 24, 2011 9.400 10.22 9.352 10.20 538,561 +0.80(+8.56%)
Feb 23, 2011 9.400 9.478 9.148 9.394 294,785 +0.04(+0.38%)
Feb 22, 2011 9.376 9.448 9.190 9.358 154,287 -0.10(-1.02%)
Feb 18, 2011 9.436 9.508 9.412 9.454 185,482 +0.02(+0.19%)
Feb 17, 2011 9.430 9.466 9.376 9.436 163,696 -0.02(-0.25%)
Feb 16, 2011 9.334 9.466 9.310 9.460 108,452 +0.17(+1.81%)
Feb 15, 2011 9.346 9.430 9.268 9.292 174,648 -0.11(-1.21%)
Feb 14, 2011 9.352 9.424 9.319 9.406 148,112 +0.04(+0.38%)
Feb 11, 2011 9.298 9.382 9.232 9.370 71,928 +0.08(+0.90%)
Feb 10, 2011 9.370 9.424 9.178 9.286 162,321 -0.08(-0.90%)
Feb 09, 2011 9.406 9.430 9.304 9.370 127,731 -0.05(-0.51%)
Feb 08, 2011 9.376 9.436 9.214 9.418 201,633 +0.05(+0.51%)
Feb 07, 2011 9.298 9.448 9.298 9.370 136,623 +0.11(+1.17%)
Feb 04, 2011 9.262 9.304 9.106 9.262 73,958 +0.02(+0.19%)
Feb 03, 2011 9.106 9.392 9.004 9.244 190,552 +0.12(+1.31%)
Feb 02, 2011 9.088 9.166 9.034 9.124 115,944 +0.03(+0.33%)
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.