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

Sturm Ruger & Company (NY: RGR )

46.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2007 7.521 7.636 7.384 7.581 294,428 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.444 7.488 180,710 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,457 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,572 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,040 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,200 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.646 6.942 693,868 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,060 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,942 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,679 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.198 201,433 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,090 -0.19(-2.61%)
May 14, 2007 7.384 7.444 7.242 7.335 465,189 +0.01(+0.07%)
May 11, 2007 7.248 7.362 7.188 7.330 178,930 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,206 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.209 211,679 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,568 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,685 -0.13(-1.76%)
May 04, 2007 7.499 7.608 7.401 7.439 170,331 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,366 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,444 +0.29(+4.08%)
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.