Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.998 7.292 6.616 6.704 1,028,535 -0.18(-2.61%)
Apr 29, 2009 6.551 7.079 6.371 6.883 1,463,505 +0.98(+16.61%)
Apr 28, 2009 5.832 6.072 5.702 5.903 517,330 +0.13(+2.17%)
Apr 27, 2009 5.952 5.952 5.712 5.778 472,363 -0.11(-1.94%)
Apr 24, 2009 5.930 6.137 5.881 5.892 429,661 +0.00(+0.00%)
Apr 23, 2009 5.908 6.028 5.489 5.892 845,333 +0.03(+0.56%)
Apr 22, 2009 6.693 6.927 5.674 5.859 1,444,339 -0.83(-12.38%)
Apr 21, 2009 6.693 6.752 6.546 6.687 472,191 +0.02(+0.33%)
Apr 20, 2009 6.949 7.468 6.404 6.665 1,398,851 -0.35(-4.97%)
Apr 17, 2009 6.273 7.074 6.273 7.014 1,528,837 +0.76(+12.20%)
Apr 16, 2009 6.290 6.448 6.126 6.252 775,155 -0.01(-0.09%)
Apr 15, 2009 6.056 6.437 6.050 6.257 635,281 +0.12(+1.95%)
Apr 14, 2009 6.175 6.295 6.034 6.137 486,380 -0.13(-2.00%)
Apr 13, 2009 6.290 6.366 6.181 6.262 409,672 -0.02(-0.26%)
Apr 09, 2009 6.154 6.469 6.137 6.279 480,950 +0.16(+2.58%)
Apr 08, 2009 6.301 6.301 6.001 6.121 282,191 -0.09(-1.40%)
Apr 07, 2009 6.301 6.306 6.099 6.208 426,749 -0.12(-1.89%)
Apr 06, 2009 6.453 6.535 6.290 6.328 456,988 -0.15(-2.35%)
Apr 03, 2009 6.317 6.535 6.197 6.480 386,514 +0.13(+1.97%)
Apr 02, 2009 6.328 6.627 6.284 6.355 975,782 +0.05(+0.86%)
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.