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

Sturm Ruger & Company (NY: RGR )

41.06 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,472 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,846 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,733 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,995 +0.13(+2.50%)
Sep 26, 2005 5.190 5.253 5.168 5.253 179,338 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,406 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,171 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,269 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,504 -0.07(-1.45%)
Sep 19, 2005 5.253 5.287 5.115 5.115 158,167 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.253 634,769 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,269 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.333 148,719 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,092 +0.02(+0.32%)
Sep 12, 2005 5.390 5.413 5.298 5.304 147,494 -0.08(-1.49%)
Sep 09, 2005 5.401 5.413 5.344 5.384 104,453 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,725 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.533 105,853 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,514 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,574 +0.00(+0.00%)
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.