Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
Mar 31, 2010
6.681
6.757
6.555
6.560
497,909
-0.15(-2.20%)
Mar 30, 2010
7.025
7.124
6.653
6.708
866,756
-0.26(-3.69%)
Mar 29, 2010
6.872
6.998
6.790
6.965
269,841
+0.10(+1.52%)
Mar 26, 2010
6.965
6.998
6.774
6.861
247,628
-0.05(-0.79%)
Mar 25, 2010
6.960
7.031
6.883
6.916
339,029
-0.01(-0.08%)
Mar 24, 2010
6.981
7.003
6.905
6.921
298,381
-0.03(-0.39%)
Mar 23, 2010
6.861
6.960
6.853
6.949
280,407
+0.08(+1.11%)
Mar 22, 2010
6.724
6.905
6.713
6.872
439,297
+0.11(+1.62%)
Mar 19, 2010
6.779
6.877
6.686
6.763
465,205
-0.03(-0.48%)
Mar 18, 2010
6.719
6.834
6.708
6.795
332,636
+0.04(+0.57%)
Mar 17, 2010
6.708
6.801
6.650
6.757
294,510
+0.05(+0.82%)
Mar 16, 2010
6.719
6.787
6.670
6.702
302,669
+0.00(+0.00%)
Mar 15, 2010
6.631
6.702
6.620
6.702
468,642
-0.06(-0.89%)
Mar 12, 2010
6.965
6.965
6.708
6.763
475,736
-0.20(-2.91%)
Mar 11, 2010
7.047
7.074
6.905
6.965
330,212
-0.08(-1.16%)
Mar 10, 2010
6.949
7.085
6.801
7.047
688,374
+0.13(+1.82%)
Mar 09, 2010
6.791
6.965
6.762
6.921
679,431
+0.10(+1.44%)
Mar 08, 2010
6.731
6.834
6.682
6.823
852,296
-0.01(-0.16%)
Mar 05, 2010
6.644
6.889
6.589
6.834
875,267
+0.25(+3.72%)
Mar 04, 2010
6.404
6.589
6.371
6.589
439,278
+0.23(+3.60%)
Mar 03, 2010
6.377
6.535
6.333
6.360
524,776
-0.03(-0.43%)
Mar 02, 2010
6.453
6.497
6.377
6.388
485,837
-0.04(-0.59%)
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
.