Sturm Ruger & Company (NY: RGR )

41.98 +0.52 (+1.25%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.46 10.56 10.18 10.24 227,278 -0.30(-2.82%)
Sep 27, 2007 10.43 10.57 10.29 10.53 178,988 +0.10(+0.99%)
Sep 26, 2007 10.57 10.61 10.29 10.43 344,854 -0.16(-1.51%)
Sep 25, 2007 10.57 10.80 10.52 10.59 408,541 -0.07(-0.70%)
Sep 24, 2007 10.90 11.15 10.58 10.66 504,071 -0.37(-3.37%)
Sep 21, 2007 11.21 11.41 11.04 11.04 760,394 -0.06(-0.52%)
Sep 20, 2007 10.96 11.17 10.52 11.09 581,930 -0.04(-0.36%)
Sep 19, 2007 10.49 11.21 10.37 11.13 908,238 +0.65(+6.16%)
Sep 18, 2007 9.973 10.51 9.916 10.49 614,649 +0.51(+5.16%)
Sep 17, 2007 9.865 10.05 9.751 9.973 481,151 +0.08(+0.81%)
Sep 14, 2007 9.916 9.956 9.631 9.893 443,009 -0.02(-0.23%)
Sep 13, 2007 9.693 10.12 9.419 9.916 906,139 +0.14(+1.40%)
Sep 12, 2007 9.619 9.853 9.568 9.779 540,639 +0.10(+1.00%)
Sep 11, 2007 9.385 9.716 9.362 9.682 323,333 +0.31(+3.29%)
Sep 10, 2007 9.528 9.591 9.190 9.373 380,721 -0.15(-1.62%)
Sep 07, 2007 9.773 9.951 9.013 9.528 526,817 -0.39(-3.92%)
Sep 06, 2007 9.962 10.00 9.773 9.916 447,208 +0.01(+0.12%)
Sep 05, 2007 10.06 10.11 9.865 9.905 757,594 -0.23(-2.31%)
Sep 04, 2007 10.29 10.43 9.911 10.14 569,333 -0.29(-2.74%)
Aug 31, 2007 10.81 10.87 10.37 10.43 383,171 -0.37(-3.39%)
Aug 30, 2007 10.45 10.85 10.45 10.79 445,808 +0.18(+1.67%)
Aug 29, 2007 10.52 10.70 10.35 10.61 617,623 +0.22(+2.09%)
Aug 28, 2007 10.43 10.56 10.22 10.40 495,148 -0.29(-2.73%)
Aug 27, 2007 10.86 11.13 10.65 10.69 401,542 -0.36(-3.26%)
Aug 24, 2007 10.76 11.06 10.63 11.05 343,454 +0.24(+2.22%)
Aug 23, 2007 10.56 10.92 10.49 10.81 479,926 +0.35(+3.39%)
Aug 22, 2007 10.29 11.03 10.23 10.45 956,179 +0.20(+1.95%)
Aug 21, 2007 9.951 10.29 9.888 10.25 362,525 +0.23(+2.34%)
Aug 20, 2007 9.859 10.17 9.779 10.02 474,502 +0.11(+1.15%)
Aug 17, 2007 10.25 10.57 9.882 9.905 692,333 -0.35(-3.40%)
Aug 16, 2007 9.791 10.25 9.722 10.25 800,810 +0.42(+4.24%)
Aug 15, 2007 9.756 10.16 9.716 9.836 609,924 +0.01(+0.12%)
Aug 14, 2007 9.848 10.33 9.739 9.825 933,608 -0.02(-0.17%)
Aug 13, 2007 9.688 10.57 9.573 9.842 1,289,835 +0.26(+2.68%)
Aug 10, 2007 8.127 10.36 8.105 9.585 2,602,766 +1.27(+15.26%)
Aug 09, 2007 8.802 9.076 7.922 8.316 3,619,133 -1.24(-12.98%)
Aug 08, 2007 12.81 12.86 9.190 9.556 2,779,046 -3.17(-24.89%)
Aug 07, 2007 12.56 12.91 11.97 12.72 1,057,833 +0.21(+1.69%)
Aug 06, 2007 11.68 12.55 11.65 12.51 1,051,709 +0.82(+6.99%)
Aug 03, 2007 11.97 12.04 11.65 11.69 618,148 -0.18(-1.54%)
Aug 02, 2007 11.67 12.22 11.60 11.88 862,923 +0.23(+2.01%)
Aug 01, 2007 10.99 11.76 10.92 11.64 1,094,225 +0.48(+4.30%)
Jul 31, 2007 11.44 12.29 11.07 11.16 1,621,392 -0.17(-1.51%)
Jul 30, 2007 10.96 11.43 10.80 11.33 1,076,904 +0.28(+2.53%)
Jul 27, 2007 10.72 11.17 10.51 11.05 846,126 +0.28(+2.60%)
Jul 26, 2007 10.52 10.78 10.27 10.77 1,270,764 +0.17(+1.62%)
Jul 25, 2007 10.29 10.65 10.00 10.60 1,668,982 +0.97(+10.02%)
Jul 24, 2007 9.602 9.859 9.402 9.636 672,562 -0.04(-0.41%)
Jul 23, 2007 9.613 9.802 9.471 9.676 719,277 +0.15(+1.62%)
Jul 20, 2007 9.413 9.631 9.368 9.522 408,191 +0.09(+0.91%)
Jul 19, 2007 9.465 9.528 9.328 9.436 479,576 -0.03(-0.30%)
Jul 18, 2007 9.310 9.488 9.288 9.465 415,714 +0.09(+0.91%)
Jul 17, 2007 9.173 9.499 9.173 9.379 438,985 +0.19(+2.12%)
Jul 16, 2007 9.173 9.328 9.122 9.185 363,750 +0.01(+0.12%)
Jul 13, 2007 9.156 9.219 9.088 9.173 281,867 -0.08(-0.86%)
Jul 12, 2007 9.053 9.259 8.950 9.253 478,002 +0.22(+2.47%)
Jul 11, 2007 9.088 9.139 9.002 9.030 267,520 -0.04(-0.44%)
Jul 10, 2007 9.110 9.156 9.048 9.070 284,316 -0.09(-0.94%)
Jul 09, 2007 9.156 9.202 9.105 9.156 335,406 +0.05(+0.50%)
Jul 06, 2007 8.945 9.168 8.859 9.110 348,878 +0.17(+1.92%)
Jul 05, 2007 9.099 9.122 8.665 8.939 287,291 -0.13(-1.45%)
Jul 03, 2007 9.099 9.110 8.968 9.070 90,631 +0.02(+0.25%)
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.