Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.205 9.443 9.193 9.348 257,658 +0.13(+1.36%)
Oct 28, 2010 9.491 9.551 9.127 9.222 472,145 -0.14(-1.53%)
Oct 27, 2010 9.205 9.402 9.103 9.366 209,116 +0.26(+2.82%)
Oct 25, 2010 9.258 9.348 9.084 9.109 216,723 -0.13(-1.36%)
Oct 22, 2010 9.085 9.270 8.984 9.234 266,584 +0.20(+2.25%)
Oct 21, 2010 9.246 9.336 8.966 9.031 284,970 -0.15(-1.63%)
Oct 20, 2010 9.246 9.354 9.127 9.181 400,442 -0.02(-0.26%)
Oct 19, 2010 9.151 9.425 9.103 9.205 273,221 -0.10(-1.03%)
Oct 18, 2010 9.073 9.306 9.014 9.300 188,074 +0.24(+2.70%)
Oct 15, 2010 9.228 9.246 8.721 9.055 668,830 -0.06(-0.65%)
Oct 14, 2010 9.193 9.252 9.043 9.115 404,220 -0.07(-0.78%)
Oct 13, 2010 9.008 9.246 8.894 9.187 288,282 +0.24(+2.74%)
Oct 12, 2010 8.864 8.984 8.846 8.942 245,576 +0.07(+0.74%)
Oct 11, 2010 8.655 8.930 8.611 8.876 243,135 +0.26(+2.98%)
Oct 08, 2010 8.620 8.655 8.446 8.620 213,733 +0.15(+1.76%)
Oct 07, 2010 8.357 8.548 8.243 8.470 633 +0.18(+2.16%)
Oct 06, 2010 8.261 8.345 8.118 8.291 434,783 +0.04(+0.51%)
Oct 05, 2010 8.178 8.291 8.064 8.249 462,108 +0.19(+2.29%)
Oct 04, 2010 8.297 8.381 8.005 8.064 308,897 -0.14(-1.75%)
Oct 01, 2010 8.208 8.220 7.772 8.208 457,101 +0.06(+0.78%)
Sep 30, 2010 8.144 8.321 8.029 8.144 298,923 -0.08(-0.99%)
Sep 29, 2010 8.154 8.309 8.148 8.226 155,449 +0.02(+0.22%)
Sep 28, 2010 8.303 8.303 8.076 8.208 298 -0.03(-0.36%)
Sep 27, 2010 8.273 8.405 8.107 8.238 197,379 -0.04(-0.50%)
Sep 24, 2010 8.148 8.303 8.052 8.279 252,870 +0.25(+3.12%)
Sep 23, 2010 8.029 8.202 7.981 8.029 34,765 -0.02(-0.22%)
Sep 22, 2010 8.261 8.291 7.963 8.047 272,750 -0.22(-2.67%)
Sep 21, 2010 8.315 8.423 8.190 8.267 192,209 -0.08(-0.93%)
Sep 20, 2010 7.933 8.351 7.879 8.345 336,841 +0.46(+5.83%)
Sep 17, 2010 7.885 8.023 7.670 7.885 379,659 -0.08(-1.05%)
Sep 15, 2010 7.897 8.006 7.790 7.969 141,587 +0.04(+0.45%)
Sep 14, 2010 7.891 8.035 7.826 7.933 187,562 +0.05(+0.61%)
Sep 13, 2010 7.742 7.939 7.706 7.885 233,579 +0.23(+3.04%)
Sep 10, 2010 7.742 7.756 7.557 7.653 550,495 -0.11(-1.38%)
Sep 09, 2010 7.885 7.933 7.724 7.760 255,648 -0.05(-0.69%)
Sep 08, 2010 7.945 7.945 7.772 7.814 203,036 -0.08(-0.98%)
Sep 07, 2010 8.345 8.411 7.838 7.891 1,008 -0.48(-5.77%)
Sep 03, 2010 8.255 8.399 8.124 8.375 191,353 +0.23(+2.78%)
Sep 02, 2010 7.778 8.202 7.778 8.148 500 +0.31(+3.96%)
Sep 01, 2010 7.796 7.969 7.730 7.838 314,074 +0.16(+2.10%)
Aug 31, 2010 7.676 7.867 7.587 7.676 5,360 -0.05(-0.69%)
Aug 30, 2010 7.850 8.018 7.712 7.730 290,516 -0.19(-2.41%)
Aug 27, 2010 7.921 8.052 7.778 7.921 183,435 -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 8.047 7.790 8.023 700 +0.17(+2.13%)
Aug 24, 2010 7.784 7.962 7.718 7.856 2,841 -0.01(-0.08%)
Aug 23, 2010 7.867 7.933 7.700 7.861 249,081 +0.02(+0.30%)
Aug 20, 2010 7.838 7.897 7.766 7.838 264,533 -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 11,101 +0.03(+0.36%)
Aug 17, 2010 8.178 8.297 8.029 8.214 1,686 +0.11(+1.40%)
Aug 16, 2010 8.112 8.238 7.945 8.100 297,914 -0.11(-1.38%)
Aug 13, 2010 8.214 8.357 8.088 8.214 247,477 -0.12(-1.43%)
Aug 12, 2010 8.208 8.429 8.154 8.333 315,297 -0.02(-0.21%)
Aug 11, 2010 8.632 8.673 8.321 8.351 536,597 -0.44(-5.02%)
Aug 10, 2010 8.633 8.840 8.538 8.793 352,341 +0.09(+1.02%)
Aug 09, 2010 8.538 8.716 8.490 8.704 239,172 +0.20(+2.30%)
Aug 06, 2010 8.508 8.532 8.212 8.508 253,261 +0.14(+1.70%)
Aug 05, 2010 8.573 8.591 8.360 8.366 277,398 -0.20(-2.35%)
Aug 04, 2010 8.538 8.793 8.484 8.567 390,111 -0.01(-0.07%)
Aug 03, 2010 8.526 8.923 8.455 8.573 685,850 -0.01(-0.07%)
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.