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

Sturm Ruger & Company (NY: RGR )

44.44 +1.07 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 8.484 8.549 8.435 8.451 337,157 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,896 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,972 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 505,002 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,396 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,803 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,824 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,415 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,799 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,428 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,470 +0.07(+0.88%)
Jun 14, 2007 7.825 8.048 7.787 8.048 187,126 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,188 +0.11(+1.40%)
Jun 12, 2007 7.803 7.869 7.629 7.765 219,630 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,491 +0.09(+1.20%)
Jun 08, 2007 7.733 7.852 7.722 7.744 123,587 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,428 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,794 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.803 249,746 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,902 +0.36(+4.70%)
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.