Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Sturm Ruger & Company
(NY:
RGR
)
42.62
-0.32 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2007
8.484
8.549
8.435
8.451
337,157
-0.06(-0.70%)
Jun 28, 2007
8.419
8.604
8.419
8.511
420,896
+0.11(+1.36%)
Jun 27, 2007
8.185
8.441
8.141
8.397
446,972
+0.20(+2.46%)
Jun 26, 2007
7.978
8.277
7.863
8.196
505,002
+0.25(+3.15%)
Jun 25, 2007
7.929
8.043
7.798
7.945
471,396
+0.02(+0.21%)
Jun 22, 2007
8.130
8.174
7.825
7.929
2,127,803
-0.24(-2.93%)
Jun 21, 2007
8.157
8.201
8.032
8.168
266,824
+0.01(+0.13%)
Jun 20, 2007
8.294
8.294
8.065
8.157
271,415
-0.09(-1.12%)
Jun 19, 2007
8.157
8.381
8.010
8.250
291,799
+0.13(+1.54%)
Jun 18, 2007
8.157
8.272
8.043
8.125
208,428
+0.01(+0.07%)
Jun 15, 2007
8.070
8.168
7.940
8.119
304,470
+0.07(+0.88%)
Jun 14, 2007
7.825
8.048
7.787
8.048
187,126
+0.17(+2.21%)
Jun 13, 2007
7.809
7.978
7.651
7.874
184,188
+0.11(+1.40%)
Jun 12, 2007
7.803
7.869
7.629
7.765
219,630
-0.07(-0.90%)
Jun 11, 2007
7.809
7.880
7.711
7.836
162,491
+0.09(+1.20%)
Jun 08, 2007
7.733
7.852
7.722
7.744
123,587
-0.02(-0.28%)
Jun 07, 2007
7.929
7.967
7.738
7.765
208,428
-0.16(-2.06%)
Jun 06, 2007
7.771
7.945
7.640
7.929
318,794
+0.13(+1.61%)
Jun 05, 2007
7.956
8.010
7.695
7.803
249,746
-0.20(-2.52%)
Jun 04, 2007
7.646
8.043
7.624
8.005
494,902
+0.36(+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
.