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 (%)
May 28, 2010 9.332 9.723 9.219 9.332 422,805 -0.33(-3.44%)
May 27, 2010 9.546 9.753 9.504 9.664 328,064 +0.33(+3.49%)
May 26, 2010 9.338 9.706 9.302 9.338 1,163 -0.03(-0.32%)
May 25, 2010 8.976 9.421 8.899 9.368 597,230 +0.09(+0.96%)
May 24, 2010 9.427 9.569 9.255 9.279 403,655 -0.18(-1.88%)
May 21, 2010 8.988 9.605 8.881 9.457 803,943 +0.34(+3.71%)
May 20, 2010 8.976 9.273 8.899 9.119 1,053,467 -0.62(-6.39%)
May 19, 2010 9.878 10.01 9.664 9.741 445,996 -0.19(-1.91%)
May 18, 2010 10.32 10.35 9.907 9.931 168 -0.25(-2.50%)
May 17, 2010 10.33 10.49 10.06 10.19 500,033 -0.04(-0.41%)
May 14, 2010 10.23 10.32 10.05 10.23 410,114 -0.17(-1.65%)
May 13, 2010 10.38 10.48 10.21 10.40 388,896 +0.02(+0.23%)
May 12, 2010 10.05 10.42 10.05 10.38 634,085 +0.39(+3.94%)
May 11, 2010 10.02 10.20 9.935 9.982 952,579 +0.11(+1.14%)
May 10, 2010 9.900 9.929 9.747 9.870 914,033 +0.09(+0.97%)
May 07, 2010 10.09 10.09 9.411 9.776 998,885 +0.49(+5.27%)
May 06, 2010 10.43 10.48 9.287 9.287 768,947 -1.03(-9.95%)
May 05, 2010 10.33 10.60 10.24 10.31 789,798 -0.04(-0.34%)
May 04, 2010 10.14 10.38 9.882 10.35 1,156,572 +0.19(+1.86%)
May 03, 2010 9.947 10.54 9.876 10.16 822,335 +0.32(+3.24%)
Apr 30, 2010 10.06 10.06 9.747 9.841 677,302 -0.19(-1.94%)
Apr 29, 2010 10.37 10.50 9.900 10.04 921,734 -0.31(-3.02%)
Apr 28, 2010 9.747 10.55 9.564 10.35 1,924,802 +1.15(+12.50%)
Apr 27, 2010 9.363 9.375 9.181 9.198 3,222 -0.12(-1.33%)
Apr 26, 2010 9.216 9.430 9.198 9.322 711,451 +0.14(+1.54%)
Apr 23, 2010 9.010 9.222 8.768 9.181 1,103,055 +0.24(+2.64%)
Apr 22, 2010 8.467 9.158 8.467 8.945 989,132 +0.41(+4.77%)
Apr 21, 2010 8.219 8.544 8.219 8.538 486,151 +0.29(+3.58%)
Apr 20, 2010 8.202 8.284 8.078 8.243 229,415 +0.09(+1.16%)
Apr 19, 2010 8.131 8.290 7.913 8.149 275,512 -0.05(-0.65%)
Apr 16, 2010 8.231 8.361 8.049 8.202 541,238 -0.01(-0.14%)
Apr 15, 2010 7.990 8.225 7.990 8.214 362,267 +0.20(+2.50%)
Apr 14, 2010 7.948 8.084 7.931 8.013 369,601 +0.08(+0.97%)
Apr 13, 2010 7.972 8.019 7.736 7.936 364,313 +0.00(+0.00%)
Apr 12, 2010 7.984 8.019 7.883 7.936 308,644 -0.01(-0.07%)
Apr 09, 2010 7.907 7.972 7.754 7.942 382,626 +0.06(+0.82%)
Apr 08, 2010 7.907 7.931 7.736 7.878 509,059 +0.11(+1.37%)
Apr 07, 2010 7.630 7.771 7.538 7.771 695,071 +0.18(+2.33%)
Apr 06, 2010 7.199 7.624 7.188 7.594 595,405 +0.35(+4.89%)
Apr 05, 2010 7.323 7.323 7.173 7.241 354,905 +0.02(+0.24%)
Apr 01, 2010 7.111 7.223 7.223 7.223 772,684 +0.15(+2.17%)
Mar 31, 2010 7.199 7.282 7.064 7.070 462,023 -0.16(-2.20%)
Mar 30, 2010 7.571 7.677 7.170 7.229 804,285 -0.28(-3.69%)
Mar 29, 2010 7.406 7.541 7.317 7.506 250,393 +0.11(+1.52%)
Mar 26, 2010 7.506 7.541 7.300 7.394 229,780 -0.06(-0.79%)
Mar 25, 2010 7.500 7.577 7.418 7.453 314,594 -0.01(-0.08%)
Mar 24, 2010 7.524 7.547 7.441 7.459 276,875 -0.03(-0.39%)
Mar 23, 2010 7.394 7.500 7.385 7.488 260,197 +0.08(+1.11%)
Mar 22, 2010 7.247 7.441 7.235 7.406 407,634 +0.12(+1.62%)
Mar 19, 2010 7.306 7.412 7.205 7.288 431,675 -0.04(-0.48%)
Mar 18, 2010 7.241 7.365 7.229 7.323 308,661 +0.04(+0.57%)
Mar 17, 2010 7.229 7.329 7.167 7.282 273,283 +0.06(+0.82%)
Mar 16, 2010 7.241 7.314 7.188 7.223 280,854 +0.00(+0.00%)
Mar 15, 2010 7.146 7.223 7.135 7.223 434,865 -0.06(-0.89%)
Mar 12, 2010 7.506 7.506 7.229 7.288 441,447 -0.22(-2.91%)
Mar 11, 2010 7.594 7.624 7.441 7.506 306,412 -0.09(-1.16%)
Mar 10, 2010 7.488 7.636 7.329 7.594 638,760 +0.14(+1.82%)
Mar 09, 2010 7.318 7.506 7.287 7.459 630,461 +0.11(+1.44%)
Mar 08, 2010 7.253 7.365 7.201 7.353 790,867 -0.01(-0.16%)
Mar 05, 2010 7.160 7.424 7.101 7.365 812,182 +0.26(+3.72%)
Mar 04, 2010 6.901 7.101 6.866 7.101 407,617 +0.25(+3.60%)
Mar 03, 2010 6.872 7.042 6.825 6.854 486,952 -0.03(-0.43%)
Mar 02, 2010 6.954 7.001 6.872 6.884 450,820 -0.04(-0.59%)
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.