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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 4.629 4.672 4.471 4.509 712,185 -0.08(-1.78%)
Dec 28, 2007 4.939 5.037 4.591 4.591 495,781 -0.35(-7.06%)
Dec 27, 2007 5.293 5.364 4.928 4.939 366,143 -0.35(-6.69%)
Dec 26, 2007 5.097 5.424 5.043 5.293 486,822 +0.33(+6.58%)
Dec 24, 2007 4.874 4.994 4.857 4.966 143,677 +0.11(+2.36%)
Dec 21, 2007 4.645 4.874 4.612 4.852 645,300 +0.30(+6.71%)
Dec 20, 2007 4.623 4.623 4.307 4.547 620,142 +0.01(+0.12%)
Dec 19, 2007 4.667 4.710 4.449 4.542 386,188 -0.14(-3.02%)
Dec 18, 2007 4.542 4.683 4.367 4.683 434,852 +0.18(+3.99%)
Dec 17, 2007 4.487 4.710 4.465 4.503 443,850 -0.01(-0.12%)
Dec 14, 2007 4.536 4.661 4.460 4.509 277,842 -0.04(-0.84%)
Dec 13, 2007 4.487 4.596 4.438 4.547 243,686 +0.03(+0.60%)
Dec 12, 2007 4.618 4.656 4.438 4.520 540,800 +0.03(+0.73%)
Dec 11, 2007 4.661 4.732 4.471 4.487 557,891 -0.16(-3.40%)
Dec 10, 2007 4.574 4.656 4.574 4.645 388,686 +0.13(+2.77%)
Dec 07, 2007 4.493 4.607 4.275 4.520 1,099,968 -0.08(-1.66%)
Dec 06, 2007 4.542 4.601 4.493 4.596 627,120 +0.05(+1.08%)
Dec 05, 2007 4.694 4.694 4.476 4.547 589,107 +0.02(+0.36%)
Dec 04, 2007 4.765 4.792 4.514 4.531 585,839 -0.24(-5.02%)
Dec 03, 2007 5.200 5.200 4.765 4.770 568,955 -0.27(-5.30%)
Nov 30, 2007 5.119 5.260 4.950 5.037 761,873 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,274 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,841 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,366 +0.53(+10.95%)
Nov 26, 2007 5.102 5.102 4.852 4.874 708,398 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.102 351,297 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,767 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,451 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,809 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,881 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.650 724,632 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,337 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,665 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,150 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,851 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,865 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,978 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,907 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,157 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,535 -0.09(-1.87%)
Nov 01, 2007 4.934 4.977 4.629 4.661 1,515,557 -0.43(-8.45%)
Oct 31, 2007 5.173 5.348 5.004 5.092 1,438,613 -0.01(-0.11%)
Oct 30, 2007 5.173 5.233 4.874 5.097 1,615,639 -0.16(-3.01%)
Oct 29, 2007 5.691 5.718 5.255 5.255 1,489,297 -0.51(-8.79%)
Oct 26, 2007 5.881 5.930 5.505 5.761 1,199,150 -0.04(-0.66%)
Oct 25, 2007 8.032 8.032 5.179 5.799 7,707,801 -3.51(-37.72%)
Oct 24, 2007 9.366 9.475 8.963 9.312 320,814 -0.23(-2.45%)
Oct 23, 2007 9.432 9.573 9.388 9.546 209,346 +0.20(+2.10%)
Oct 22, 2007 8.931 9.535 8.931 9.350 521,345 +0.17(+1.84%)
Oct 19, 2007 9.394 9.628 9.148 9.181 532,547 -0.33(-3.49%)
Oct 18, 2007 9.813 9.938 9.464 9.513 439,994 -0.34(-3.43%)
Oct 17, 2007 9.993 10.07 9.796 9.851 365,621 -0.02(-0.17%)
Oct 16, 2007 9.829 10.02 9.807 9.867 330,363 +0.03(+0.28%)
Oct 15, 2007 9.960 10.06 9.720 9.840 441,463 -0.08(-0.82%)
Oct 12, 2007 9.802 10.01 9.802 9.922 222,017 +0.12(+1.22%)
Oct 11, 2007 9.867 9.993 9.726 9.802 365,437 -0.02(-0.17%)
Oct 10, 2007 9.905 10.06 9.813 9.818 370,579 -0.09(-0.88%)
Oct 09, 2007 9.987 10.07 9.845 9.905 386,556 -0.09(-0.87%)
Oct 08, 2007 10.07 10.18 9.971 9.993 320,263 -0.09(-0.86%)
Oct 05, 2007 10.12 10.16 9.993 10.08 365,805 +0.03(+0.33%)
Oct 04, 2007 10.12 10.15 9.949 10.05 335,321 -0.01(-0.11%)
Oct 03, 2007 10.06 10.07 9.938 10.06 287,392 -0.05(-0.54%)
Oct 02, 2007 9.862 10.16 9.818 10.11 435,036 +0.23(+2.31%)
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.