Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

41.78 -0.38 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2008 4.195 4.247 4.012 4.035 366,471 -0.11(-2.75%)
Jun 27, 2008 4.201 4.304 4.092 4.149 3,591,063 -0.03(-0.68%)
Jun 26, 2008 4.161 4.372 4.115 4.178 1,069,930 -0.01(-0.14%)
Jun 25, 2008 4.132 4.184 4.132 4.184 420,629 +0.05(+1.24%)
Jun 24, 2008 4.035 4.155 4.029 4.132 271,038 +0.07(+1.83%)
Jun 23, 2008 4.035 4.115 3.972 4.058 254,656 +0.09(+2.16%)
Jun 20, 2008 4.035 4.155 3.972 3.972 612,078 -0.10(-2.52%)
Jun 19, 2008 4.064 4.092 4.029 4.075 219,011 +0.01(+0.14%)
Jun 18, 2008 4.069 4.098 4.052 4.069 381,024 -0.02(-0.42%)
Jun 17, 2008 4.132 4.178 4.087 4.087 223,304 -0.05(-1.24%)
Jun 16, 2008 4.229 4.229 4.127 4.138 160,013 -0.09(-2.03%)
Jun 13, 2008 4.098 4.229 4.098 4.224 248,585 +0.17(+4.08%)
Jun 12, 2008 4.138 4.207 4.058 4.058 254,487 -0.03(-0.70%)
Jun 11, 2008 4.172 4.201 4.085 4.087 260,505 -0.09(-2.05%)
Jun 10, 2008 4.201 4.241 4.149 4.172 232,408 -0.03(-0.82%)
Jun 09, 2008 4.247 4.327 4.201 4.207 256,245 -0.05(-1.21%)
Jun 06, 2008 4.349 4.401 4.247 4.258 264,271 -0.14(-3.12%)
Jun 05, 2008 4.389 4.447 4.321 4.395 222,407 -0.03(-0.65%)
Jun 04, 2008 4.418 4.469 4.378 4.424 233,174 +0.03(+0.65%)
Jun 03, 2008 4.332 4.412 4.332 4.395 345,148 +0.09(+1.99%)
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.