Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 8.876 9.088 8.785 9.048 544,838 +0.18(+2.00%)
Jun 29, 2007 8.905 8.973 8.853 8.870 321,234 -0.06(-0.70%)
Jun 28, 2007 8.836 9.030 8.836 8.933 401,017 +0.12(+1.36%)
Jun 27, 2007 8.590 8.859 8.545 8.813 425,862 +0.21(+2.46%)
Jun 26, 2007 8.373 8.688 8.253 8.602 481,151 +0.26(+3.15%)
Jun 25, 2007 8.322 8.442 8.185 8.339 449,132 +0.02(+0.21%)
Jun 22, 2007 8.533 8.579 8.213 8.322 2,027,309 -0.25(-2.93%)
Jun 21, 2007 8.562 8.607 8.430 8.573 254,222 +0.01(+0.13%)
Jun 20, 2007 8.705 8.705 8.465 8.562 258,596 -0.10(-1.12%)
Jun 19, 2007 8.562 8.796 8.407 8.659 278,018 +0.13(+1.54%)
Jun 18, 2007 8.562 8.682 8.442 8.527 198,584 +0.01(+0.07%)
Jun 15, 2007 8.470 8.573 8.333 8.522 290,090 +0.07(+0.88%)
Jun 14, 2007 8.213 8.447 8.173 8.447 178,288 +0.18(+2.21%)
Jun 13, 2007 8.196 8.373 8.030 8.265 175,489 +0.11(+1.40%)
Jun 12, 2007 8.190 8.259 8.007 8.150 209,257 -0.07(-0.90%)
Jun 11, 2007 8.196 8.270 8.093 8.225 154,817 +0.10(+1.20%)
Jun 08, 2007 8.116 8.242 8.105 8.127 117,750 -0.02(-0.28%)
Jun 07, 2007 8.322 8.362 8.122 8.150 198,584 -0.17(-2.06%)
Jun 06, 2007 8.156 8.339 8.019 8.322 303,737 +0.13(+1.61%)
Jun 05, 2007 8.350 8.407 8.076 8.190 237,951 -0.21(-2.52%)
Jun 04, 2007 8.024 8.442 8.002 8.402 471,528 +0.38(+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.