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

Sturm Ruger & Company (NY: RGR )

42.12 -0.24 (-0.57%)
Streaming Delayed Price Updated: 1:45 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 (%)
Jul 31, 2008 3.384 3.544 3.384 3.458 333,709 +0.10(+2.89%)
Jul 30, 2008 3.338 3.446 3.281 3.361 419,968 +0.03(+1.03%)
Jul 29, 2008 3.326 3.355 3.212 3.326 369,904 +0.12(+3.74%)
Jul 28, 2008 3.378 3.395 3.206 3.206 590,012 -0.14(-4.27%)
Jul 25, 2008 3.406 3.538 3.344 3.349 888,930 +0.05(+1.38%)
Jul 24, 2008 3.806 3.841 3.201 3.303 1,708,895 -1.18(-26.28%)
Jul 23, 2008 4.287 4.481 4.229 4.481 424,293 +0.19(+4.53%)
Jul 22, 2008 4.087 4.309 4.029 4.287 384,612 +0.22(+5.49%)
Jul 21, 2008 4.001 4.087 4.001 4.064 179,354 +0.05(+1.28%)
Jul 18, 2008 4.058 4.087 3.915 4.012 150,107 -0.05(-1.13%)
Jul 17, 2008 3.829 4.058 3.761 4.058 372,903 +0.22(+5.65%)
Jul 16, 2008 3.709 3.841 3.658 3.841 174,950 +0.14(+3.86%)
Jul 15, 2008 3.658 3.772 3.601 3.698 169,160 +0.05(+1.25%)
Jul 14, 2008 3.686 3.726 3.601 3.652 216,888 +0.03(+0.79%)
Jul 11, 2008 3.629 3.669 3.561 3.624 322,692 -0.07(-1.86%)
Jul 10, 2008 3.806 3.841 3.589 3.692 481,991 -0.15(-4.01%)
Jul 09, 2008 3.892 3.909 3.835 3.846 128,789 -0.06(-1.46%)
Jul 08, 2008 3.829 3.932 3.761 3.904 283,011 +0.05(+1.34%)
Jul 07, 2008 3.978 4.012 3.829 3.852 336,446 -0.08(-2.03%)
Jul 04, 2008 3.938 4.001 3.915 3.932 235,450 +0.00(+0.00%)
Jul 03, 2008 3.938 4.001 3.915 3.932 235,450 -0.04(-1.01%)
Jul 02, 2008 4.001 4.046 3.932 3.972 390,195 -0.06(-1.42%)
Jul 01, 2008 4.001 4.052 3.915 4.029 572,382 -0.01(-0.14%)
Jun 30, 2008 4.195 4.247 4.012 4.035 366,475 -0.11(-2.75%)
Jun 27, 2008 4.201 4.304 4.092 4.149 3,591,107 -0.03(-0.68%)
Jun 26, 2008 4.161 4.372 4.115 4.178 1,069,943 -0.01(-0.14%)
Jun 25, 2008 4.132 4.184 4.132 4.184 420,634 +0.05(+1.24%)
Jun 24, 2008 4.035 4.155 4.029 4.132 271,042 +0.07(+1.83%)
Jun 23, 2008 4.035 4.115 3.972 4.058 254,659 +0.09(+2.16%)
Jun 20, 2008 4.035 4.155 3.972 3.972 612,086 -0.10(-2.52%)
Jun 19, 2008 4.064 4.092 4.029 4.075 219,014 +0.01(+0.14%)
Jun 18, 2008 4.069 4.098 4.052 4.069 381,029 -0.02(-0.42%)
Jun 17, 2008 4.132 4.178 4.087 4.087 223,307 -0.05(-1.24%)
Jun 16, 2008 4.229 4.229 4.127 4.138 160,015 -0.09(-2.03%)
Jun 13, 2008 4.098 4.229 4.098 4.224 248,588 +0.17(+4.08%)
Jun 12, 2008 4.138 4.207 4.058 4.058 254,490 -0.03(-0.70%)
Jun 11, 2008 4.172 4.201 4.085 4.087 260,509 -0.09(-2.05%)
Jun 10, 2008 4.201 4.241 4.149 4.172 232,411 -0.03(-0.82%)
Jun 09, 2008 4.247 4.327 4.201 4.207 256,248 -0.05(-1.21%)
Jun 06, 2008 4.349 4.401 4.247 4.258 264,274 -0.14(-3.12%)
Jun 05, 2008 4.389 4.447 4.321 4.395 222,410 -0.03(-0.65%)
Jun 04, 2008 4.418 4.469 4.378 4.424 233,177 +0.03(+0.65%)
Jun 03, 2008 4.332 4.412 4.332 4.395 345,152 +0.09(+1.99%)
Jun 02, 2008 4.372 4.389 4.287 4.309 318,184 -0.06(-1.31%)
May 30, 2008 4.395 4.475 4.355 4.367 359,359 -0.03(-0.78%)
May 29, 2008 4.498 4.549 4.389 4.401 226,885 -0.10(-2.28%)
May 28, 2008 4.549 4.572 4.389 4.504 225,650 -0.01(-0.25%)
May 27, 2008 4.372 4.515 4.372 4.515 219,831 +0.14(+3.13%)
May 26, 2008 4.304 4.429 4.304 4.378 0 +0.00(+0.00%)
May 23, 2008 4.304 4.429 4.304 4.378 164,606 +0.05(+1.06%)
May 22, 2008 4.292 4.475 4.287 4.332 416,811 +0.05(+1.07%)
May 21, 2008 4.344 4.389 4.247 4.287 626,804 -0.03(-0.79%)
May 20, 2008 4.315 4.361 4.287 4.321 323,101 +0.00(+0.00%)
May 19, 2008 4.344 4.355 4.275 4.321 509,223 -0.05(-1.05%)
May 16, 2008 4.321 4.418 4.287 4.367 474,195 +0.06(+1.33%)
May 15, 2008 4.332 4.355 4.292 4.309 262,627 -0.03(-0.66%)
May 14, 2008 4.332 4.372 4.315 4.338 356,152 +0.01(+0.13%)
May 13, 2008 4.281 4.372 4.258 4.332 556,014 +0.07(+1.61%)
May 12, 2008 4.144 4.264 4.127 4.264 560,639 +0.13(+3.04%)
May 09, 2008 4.161 4.258 4.087 4.138 373,211 -0.01(-0.28%)
May 08, 2008 4.161 4.201 4.012 4.149 672,701 +0.03(+0.83%)
May 07, 2008 4.258 4.332 4.115 4.115 685,512 -0.15(-3.61%)
May 06, 2008 4.287 4.332 4.241 4.269 636,992 -0.01(-0.27%)
May 05, 2008 4.378 4.481 4.258 4.281 933,196 -0.09(-2.09%)
May 02, 2008 4.338 4.455 4.229 4.372 770,838 +0.08(+1.86%)
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.