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: 6:30 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 (%)
May 30, 2008 4.188 4.264 4.149 4.160 377,168 -0.03(-0.78%)
May 29, 2008 4.286 4.335 4.182 4.193 238,129 -0.10(-2.28%)
May 28, 2008 4.335 4.356 4.182 4.291 236,833 -0.01(-0.25%)
May 27, 2008 4.166 4.302 4.166 4.302 230,725 +0.13(+3.13%)
May 26, 2008 4.100 4.220 4.100 4.171 0 +0.00(+0.00%)
May 23, 2008 4.100 4.220 4.100 4.171 172,763 +0.04(+1.06%)
May 22, 2008 4.090 4.264 4.084 4.128 437,467 +0.04(+1.07%)
May 21, 2008 4.139 4.182 4.046 4.084 657,867 -0.03(-0.79%)
May 20, 2008 4.111 4.155 4.084 4.117 339,113 +0.00(+0.00%)
May 19, 2008 4.139 4.149 4.073 4.117 534,459 -0.04(-1.05%)
May 16, 2008 4.117 4.209 4.084 4.160 497,695 +0.05(+1.33%)
May 15, 2008 4.128 4.149 4.090 4.106 275,643 -0.03(-0.66%)
May 14, 2008 4.128 4.166 4.111 4.133 373,802 +0.01(+0.13%)
May 13, 2008 4.079 4.166 4.057 4.128 583,569 +0.07(+1.61%)
May 12, 2008 3.948 4.062 3.932 4.062 588,422 +0.12(+3.04%)
May 09, 2008 3.964 4.057 3.894 3.943 391,707 -0.01(-0.28%)
May 08, 2008 3.964 4.002 3.823 3.953 706,038 +0.03(+0.83%)
May 07, 2008 4.057 4.128 3.921 3.921 719,484 -0.15(-3.61%)
May 06, 2008 4.084 4.128 4.041 4.068 668,560 -0.01(-0.27%)
May 05, 2008 4.171 4.269 4.057 4.079 979,443 -0.09(-2.09%)
May 02, 2008 4.133 4.244 4.030 4.166 809,039 +0.08(+1.86%)
May 01, 2008 4.084 4.160 3.992 4.090 582,992 -0.01(-0.13%)
Apr 30, 2008 4.139 4.253 4.073 4.095 606,777 -0.04(-0.92%)
Apr 29, 2008 4.346 4.356 4.073 4.133 995,171 -0.21(-4.89%)
Apr 28, 2008 4.601 4.683 4.275 4.346 782,082 -0.38(-7.96%)
Apr 25, 2008 4.716 4.847 4.640 4.721 357,100 -0.01(-0.23%)
Apr 24, 2008 4.727 4.814 4.378 4.732 1,008,008 +0.04(+0.81%)
Apr 23, 2008 4.166 4.836 4.128 4.694 1,497,090 +0.71(+17.76%)
Apr 22, 2008 4.073 4.111 3.981 3.986 252,506 -0.12(-2.92%)
Apr 21, 2008 4.057 4.111 3.992 4.106 198,111 +0.06(+1.48%)
Apr 18, 2008 4.084 4.160 3.981 4.046 305,408 +0.02(+0.54%)
Apr 17, 2008 4.177 4.177 4.013 4.024 304,560 -0.15(-3.52%)
Apr 16, 2008 4.177 4.182 4.084 4.171 164,362 +0.05(+1.32%)
Apr 15, 2008 4.051 4.128 3.997 4.117 295,413 +0.09(+2.30%)
Apr 14, 2008 4.144 4.199 4.024 4.024 536,079 -0.17(-4.15%)
Apr 11, 2008 4.248 4.313 4.182 4.199 296,326 -0.13(-2.90%)
Apr 10, 2008 4.291 4.460 4.275 4.324 220,533 +0.04(+1.02%)
Apr 09, 2008 4.542 4.542 4.226 4.280 383,434 -0.25(-5.42%)
Apr 08, 2008 4.302 4.542 4.302 4.525 195,575 +0.16(+3.62%)
Apr 07, 2008 4.395 4.465 4.356 4.367 167,477 -0.05(-1.11%)
Apr 04, 2008 4.623 4.623 4.362 4.416 284,251 -0.19(-4.02%)
Apr 03, 2008 4.634 4.656 4.547 4.601 250,848 +0.00(+0.00%)
Apr 02, 2008 4.514 4.629 4.356 4.601 431,730 +0.04(+0.84%)
Apr 01, 2008 4.591 4.645 4.465 4.563 417,190 +0.08(+1.70%)
Mar 31, 2008 4.373 4.814 4.373 4.487 768,387 +0.07(+1.48%)
Mar 28, 2008 4.618 4.759 4.411 4.422 504,945 -0.22(-4.81%)
Mar 27, 2008 4.384 4.732 4.307 4.645 542,454 +0.29(+6.62%)
Mar 26, 2008 4.335 4.367 4.220 4.356 284,534 +0.03(+0.63%)
Mar 25, 2008 4.231 4.335 4.209 4.329 146,542 +0.11(+2.58%)
Mar 24, 2008 4.324 4.395 4.139 4.220 420,620 -0.09(-2.02%)
Mar 21, 2008 4.258 4.378 4.248 4.307 796,985 +0.00(+0.00%)
Mar 20, 2008 4.258 4.378 4.248 4.307 796,985 +0.14(+3.40%)
Mar 19, 2008 4.454 4.482 4.160 4.166 371,553 -0.27(-6.14%)
Mar 18, 2008 4.362 4.465 4.275 4.438 295,104 +0.12(+2.77%)
Mar 17, 2008 4.215 4.476 4.215 4.318 317,997 -0.01(-0.25%)
Mar 14, 2008 4.302 4.427 4.242 4.329 356,428 +0.05(+1.27%)
Mar 13, 2008 4.171 4.297 4.139 4.275 567,368 +0.08(+1.95%)
Mar 12, 2008 4.389 4.389 4.193 4.193 272,449 -0.19(-4.35%)
Mar 11, 2008 4.346 4.395 4.199 4.384 323,816 +0.14(+3.21%)
Mar 10, 2008 4.351 4.438 4.182 4.248 260,245 -0.07(-1.52%)
Mar 07, 2008 4.084 4.384 4.084 4.313 295,104 +0.18(+4.35%)
Mar 06, 2008 4.400 4.460 4.111 4.133 383,636 -0.27(-6.06%)
Mar 05, 2008 4.242 4.476 4.226 4.400 390,625 +0.16(+3.72%)
Mar 04, 2008 4.395 4.395 4.220 4.242 556,010 -0.13(-2.99%)
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.