Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.676 7.867 7.587 7.676 5,360 -0.05(-0.69%)
Aug 30, 2010 7.849 8.018 7.712 7.730 290,520 -0.19(-2.41%)
Aug 27, 2010 7.921 8.052 7.778 7.921 183,438 -0.04(-0.52%)
Aug 26, 2010 8.023 8.190 7.903 7.963 706 -0.06(-0.74%)
Aug 25, 2010 7.790 8.046 7.790 8.023 700 +0.17(+2.13%)
Aug 24, 2010 7.784 7.962 7.718 7.855 2,841 -0.01(-0.08%)
Aug 23, 2010 7.867 7.933 7.700 7.861 249,084 +0.02(+0.30%)
Aug 20, 2010 7.837 7.897 7.766 7.837 264,536 -0.10(-1.28%)
Aug 19, 2010 8.208 8.255 7.939 7.939 2,442 -0.30(-3.69%)
Aug 18, 2010 8.184 8.440 8.058 8.243 11,102 +0.03(+0.36%)
Aug 17, 2010 8.178 8.297 8.029 8.214 1,687 +0.11(+1.40%)
Aug 16, 2010 8.112 8.237 7.945 8.100 297,918 -0.11(-1.38%)
Aug 13, 2010 8.214 8.357 8.088 8.214 247,480 -0.12(-1.43%)
Aug 12, 2010 8.208 8.428 8.154 8.333 315,301 -0.02(-0.21%)
Aug 11, 2010 8.631 8.673 8.321 8.351 536,604 -0.44(-5.02%)
Aug 10, 2010 8.632 8.840 8.538 8.793 352,345 +0.09(+1.02%)
Aug 09, 2010 8.538 8.715 8.490 8.704 239,175 +0.20(+2.30%)
Aug 06, 2010 8.508 8.532 8.212 8.508 253,264 +0.14(+1.70%)
Aug 05, 2010 8.573 8.591 8.360 8.366 277,402 -0.20(-2.35%)
Aug 04, 2010 8.538 8.793 8.484 8.567 390,116 -0.01(-0.07%)
Aug 03, 2010 8.526 8.923 8.455 8.573 685,859 -0.01(-0.07%)
Aug 02, 2010 8.378 8.627 8.378 8.579 399,003 +0.28(+3.36%)
Jul 30, 2010 8.300 8.431 8.182 8.300 609,570 -0.12(-1.41%)
Jul 29, 2010 9.279 9.285 8.324 8.419 1,295,451 -0.91(-9.78%)
Jul 28, 2010 9.332 9.557 9.130 9.332 1,310 -0.22(-2.30%)
Jul 27, 2010 9.771 9.895 9.528 9.551 254,443 -0.18(-1.89%)
Jul 26, 2010 9.528 9.747 9.362 9.735 416,954 +0.30(+3.14%)
Jul 23, 2010 9.433 9.569 9.338 9.439 444,743 +0.06(+0.63%)
Jul 22, 2010 9.130 9.415 9.089 9.380 825,733 +0.39(+4.35%)
Jul 21, 2010 9.178 9.237 8.988 8.988 302,324 -0.11(-1.24%)
Jul 20, 2010 8.680 9.101 8.638 9.101 316,478 +0.37(+4.21%)
Jul 19, 2010 8.627 8.751 8.478 8.733 319,258 +0.11(+1.24%)
Jul 16, 2010 8.627 9.024 8.579 8.627 369,200 -0.44(-4.84%)
Jul 15, 2010 9.113 9.166 8.947 9.065 275,199 -0.08(-0.91%)
Jul 14, 2010 9.225 9.225 9.006 9.148 195,602 -0.04(-0.45%)
Jul 13, 2010 9.190 9.243 8.881 9.190 2,793 +0.37(+4.24%)
Jul 12, 2010 8.976 9.053 8.793 8.816 229,850 -0.08(-0.93%)
Jul 09, 2010 8.899 8.982 8.638 8.899 241,213 +0.15(+1.76%)
Jul 08, 2010 8.745 8.757 8.549 8.745 386,510 +0.25(+3.00%)
Jul 07, 2010 8.212 8.496 8.152 8.490 354,639 +0.33(+3.99%)
Jul 06, 2010 8.164 8.680 7.939 8.164 2,007 -0.32(-3.77%)
Jul 02, 2010 8.484 8.656 8.354 8.484 243,178 -0.14(-1.58%)
Jul 01, 2010 8.466 8.692 8.336 8.621 585,569 +0.12(+1.47%)
Jun 30, 2010 8.496 8.816 8.461 8.496 4,432 -0.18(-2.12%)
Jun 29, 2010 9.160 9.160 8.615 8.680 496,827 -0.25(-2.79%)
Jun 25, 2010 8.929 9.119 8.721 8.929 549,805 +0.15(+1.76%)
Jun 24, 2010 8.775 9.012 8.745 8.775 168 -0.24(-2.63%)
Jun 23, 2010 8.887 9.101 8.763 9.012 319,654 +0.10(+1.13%)
Jun 22, 2010 8.911 9.231 8.870 8.911 823 -0.21(-2.34%)
Jun 21, 2010 9.516 9.516 9.083 9.125 310,607 -0.25(-2.72%)
Jun 18, 2010 9.380 9.575 9.380 9.380 340,263 -0.14(-1.43%)
Jun 17, 2010 9.599 9.611 9.391 9.516 305,038 -0.03(-0.31%)
Jun 16, 2010 9.510 9.664 9.314 9.546 287,702 +0.05(+0.56%)
Jun 15, 2010 9.492 9.599 9.308 9.492 1,431 +0.07(+0.76%)
Jun 14, 2010 9.368 9.599 9.291 9.421 321,515 +0.16(+1.73%)
Jun 11, 2010 9.024 9.279 9.024 9.261 211,072 +0.18(+2.02%)
Jun 10, 2010 9.142 9.142 8.905 9.077 345,042 +0.12(+1.39%)
Jun 09, 2010 8.893 9.152 8.656 8.953 635,018 +0.14(+1.55%)
Jun 08, 2010 8.935 9.018 8.698 8.816 343,998 -0.05(-0.60%)
Jun 07, 2010 9.030 9.089 8.787 8.870 390,708 -0.12(-1.38%)
Jun 04, 2010 8.994 9.267 8.953 8.994 518,560 -0.33(-3.50%)
Jun 03, 2010 9.326 9.492 9.286 9.320 276,068 -0.08(-0.88%)
Jun 02, 2010 9.403 9.409 9.089 9.403 324,788 +0.31(+3.46%)
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.