Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,640 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,929 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,522 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,689 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,223 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.351 8.412 305,964 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,943 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,350 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,930 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,105 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.490 433,999 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,520 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,668 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,047 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,479 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.695 7.772 7.561 7.722 466,815 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,153 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,655 -0.13(-1.75%)
Oct 01, 2010 7.644 7.656 7.239 7.644 490,777 +0.06(+0.78%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,945 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,901 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.551 7.672 211,920 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,499 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.695 7.722 7.417 7.494 292,844 -0.21(-2.67%)
Sep 21, 2010 7.745 7.845 7.628 7.700 206,369 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,657 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,629 -0.08(-1.05%)
Sep 15, 2010 7.355 7.457 7.255 7.422 152,019 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,380 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,788 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,051 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.228 274,482 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.278 217,994 -0.07(-0.98%)
Sep 07, 2010 7.772 7.834 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,450 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
Sep 01, 2010 7.261 7.422 7.200 7.300 337,212 +0.15(+2.10%)
Aug 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.69%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,919 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,950 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.417 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,431 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,022 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.556 7.672 7.400 7.544 319,862 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,710 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,526 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,129 -0.41(-5.02%)
Aug 10, 2010 8.040 8.234 7.952 8.189 378,298 +0.08(+1.02%)
Aug 09, 2010 7.952 8.118 7.908 8.107 256,793 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,919 +0.13(+1.70%)
Aug 05, 2010 7.985 8.002 7.786 7.792 297,835 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,851 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.875 7.985 736,378 -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.