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

Sturm Ruger & Company (NY: RGR )

42.99 -0.59 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.039 4.127 3.979 4.006 478,605 +0.05(+1.24%)
Oct 28, 2005 4.017 4.050 3.897 3.957 650,946 -0.06(-1.50%)
Oct 27, 2005 4.291 4.291 3.935 4.017 698,514 -0.25(-5.89%)
Oct 26, 2005 4.433 4.477 4.192 4.269 396,642 -0.16(-3.70%)
Oct 25, 2005 4.651 4.653 4.427 4.433 439,270 -0.26(-5.59%)
Oct 24, 2005 4.870 4.908 4.651 4.695 236,192 -0.14(-2.94%)
Oct 21, 2005 5.001 5.007 4.783 4.837 187,343 -0.09(-1.78%)
Oct 20, 2005 4.865 5.029 4.848 4.925 244,242 +0.09(+1.81%)
Oct 19, 2005 4.695 4.854 4.651 4.837 175,268 +0.14(+2.91%)
Oct 18, 2005 4.777 4.865 4.673 4.701 149,106 -0.10(-2.05%)
Oct 17, 2005 4.870 4.914 4.739 4.799 120,383 -0.03(-0.68%)
Oct 14, 2005 4.821 4.886 4.673 4.832 98,611 +0.07(+1.38%)
Oct 13, 2005 4.564 4.832 4.564 4.766 227,959 +0.17(+3.81%)
Oct 12, 2005 4.739 4.761 4.591 4.591 188,624 -0.16(-3.34%)
Oct 11, 2005 4.919 4.919 4.728 4.750 95,501 -0.15(-3.12%)
Oct 10, 2005 4.810 4.914 4.750 4.903 149,472 +0.11(+2.40%)
Oct 07, 2005 4.755 4.843 4.728 4.788 91,842 +0.06(+1.27%)
Oct 06, 2005 4.744 4.897 4.662 4.728 182,952 -0.04(-0.92%)
Oct 05, 2005 4.865 4.892 4.750 4.772 144,166 -0.11(-2.35%)
Oct 04, 2005 5.001 5.056 4.865 4.886 120,383 -0.14(-2.83%)
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.