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 (%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,744 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,272 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,058 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,739 +0.16(+1.62%)
Jul 25, 2007 9.802 10.15 9.530 10.10 1,751,692 +0.92(+10.02%)
Jul 24, 2007 9.149 9.394 8.958 9.181 705,892 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,922 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,420 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,343 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,316 +0.08(+0.91%)
Jul 17, 2007 8.740 9.051 8.740 8.936 460,739 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,776 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,835 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,690 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,777 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,406 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,028 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,167 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.256 8.517 301,528 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,122 +0.02(+0.25%)
Jul 02, 2007 8.457 8.658 8.370 8.620 571,838 +0.17(+2.00%)
Jun 29, 2007 8.484 8.550 8.435 8.452 337,153 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,891 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,967 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 504,995 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,390 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,777 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,821 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,412 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,795 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,425 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,466 +0.07(+0.88%)
Jun 14, 2007 7.825 8.049 7.787 8.049 187,123 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,185 +0.11(+1.40%)
Jun 12, 2007 7.804 7.869 7.629 7.765 219,627 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,489 +0.09(+1.20%)
Jun 08, 2007 7.733 7.853 7.722 7.744 123,586 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,425 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,790 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.804 249,743 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,895 +0.36(+4.70%)
Jun 01, 2007 7.586 7.651 7.450 7.646 251,212 +0.09(+1.23%)
May 31, 2007 7.493 7.607 7.357 7.553 295,521 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,381 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,492 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,183 +0.03(+0.37%)
May 24, 2007 7.139 7.401 7.139 7.357 579,184 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,255 +0.28(+4.02%)
May 22, 2007 6.998 7.008 6.622 6.916 696,446 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.949 6.998 360,394 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.205 181,614 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,334 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,181 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,796 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,917 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.303 179,594 +0.04(+0.52%)
May 10, 2007 7.205 7.308 7.057 7.264 150,764 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,465 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,614 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,010 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,964 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,703 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,480 +0.29(+4.08%)
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.