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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 3.845 3.910 3.812 3.839 221,463 +0.02(+0.57%)
Nov 29, 2005 3.796 3.866 3.785 3.817 311,077 +0.02(+0.57%)
Nov 28, 2005 3.948 3.948 3.785 3.796 284,634 -0.11(-2.92%)
Nov 25, 2005 3.932 3.937 3.899 3.910 75,106 -0.02(-0.55%)
Nov 23, 2005 3.915 3.975 3.894 3.932 329,991 +0.03(+0.84%)
Nov 22, 2005 3.981 3.986 3.872 3.899 290,510 -0.06(-1.51%)
Nov 21, 2005 3.921 3.970 3.866 3.959 286,654 +0.11(+2.97%)
Nov 18, 2005 3.888 3.888 3.785 3.845 158,109 -0.02(-0.56%)
Nov 17, 2005 3.752 3.888 3.698 3.866 277,472 +0.14(+3.80%)
Nov 16, 2005 3.888 3.910 3.681 3.725 590,386 -0.17(-4.47%)
Nov 15, 2005 3.992 3.997 3.877 3.899 205,303 -0.10(-2.45%)
Nov 14, 2005 4.111 4.122 3.975 3.997 210,261 -0.12(-2.91%)
Nov 11, 2005 4.128 4.220 4.090 4.117 154,069 -0.02(-0.40%)
Nov 10, 2005 4.166 4.166 4.062 4.133 159,395 -0.01(-0.26%)
Nov 09, 2005 4.101 4.182 4.068 4.144 239,459 +0.10(+2.42%)
Nov 08, 2005 4.166 4.166 4.008 4.046 305,568 -0.14(-3.38%)
Nov 07, 2005 4.030 4.215 4.024 4.188 219,627 +0.16(+3.92%)
Nov 04, 2005 4.084 4.084 3.981 4.030 214,485 -0.07(-1.60%)
Nov 03, 2005 4.231 4.231 4.084 4.095 184,736 -0.03(-0.66%)
Nov 02, 2005 3.997 4.128 3.997 4.122 442,192 +0.14(+3.42%)
Nov 01, 2005 4.041 4.062 3.975 3.986 414,831 -0.01(-0.14%)
Oct 31, 2005 4.024 4.111 3.964 3.992 480,388 +0.05(+1.24%)
Oct 28, 2005 4.003 4.035 3.883 3.943 653,372 -0.06(-1.50%)
Oct 27, 2005 4.275 4.275 3.921 4.003 701,117 -0.25(-5.89%)
Oct 26, 2005 4.416 4.460 4.177 4.253 398,120 -0.16(-3.70%)
Oct 25, 2005 4.634 4.635 4.411 4.416 440,907 -0.26(-5.59%)
Oct 24, 2005 4.852 4.890 4.634 4.678 237,072 -0.14(-2.94%)
Oct 21, 2005 4.983 4.988 4.765 4.819 188,042 -0.09(-1.78%)
Oct 20, 2005 4.847 5.010 4.830 4.906 245,152 +0.09(+1.81%)
Oct 19, 2005 4.678 4.836 4.634 4.819 175,922 +0.14(+2.91%)
Oct 18, 2005 4.759 4.847 4.656 4.683 149,662 -0.10(-2.05%)
Oct 17, 2005 4.852 4.896 4.721 4.781 120,831 -0.03(-0.68%)
Oct 14, 2005 4.803 4.868 4.656 4.814 98,979 +0.07(+1.38%)
Oct 13, 2005 4.547 4.814 4.547 4.749 228,809 +0.17(+3.81%)
Oct 12, 2005 4.721 4.743 4.574 4.574 189,327 -0.16(-3.34%)
Oct 11, 2005 4.901 4.901 4.710 4.732 95,857 -0.15(-3.12%)
Oct 10, 2005 4.792 4.896 4.732 4.885 150,029 +0.11(+2.40%)
Oct 07, 2005 4.738 4.825 4.710 4.770 92,184 +0.06(+1.27%)
Oct 06, 2005 4.727 4.879 4.645 4.710 183,634 -0.04(-0.92%)
Oct 05, 2005 4.847 4.874 4.732 4.754 144,704 -0.11(-2.35%)
Oct 04, 2005 4.983 5.037 4.847 4.868 120,831 -0.14(-2.83%)
Oct 03, 2005 5.064 5.141 4.710 5.010 305,201 +0.00(+0.00%)
Sep 30, 2005 5.092 5.113 4.983 5.010 143,235 -0.11(-2.23%)
Sep 29, 2005 5.010 5.146 5.010 5.124 147,826 +0.14(+2.73%)
Sep 28, 2005 5.130 5.130 4.917 4.988 211,730 -0.14(-2.76%)
Sep 27, 2005 5.037 5.168 4.934 5.130 280,226 +0.13(+2.50%)
Sep 26, 2005 4.945 5.005 4.924 5.005 188,225 +0.16(+3.37%)
Sep 23, 2005 4.841 4.901 4.765 4.841 481,123 +0.08(+1.72%)
Sep 22, 2005 4.765 4.847 4.738 4.759 143,969 -0.03(-0.68%)
Sep 21, 2005 4.765 4.885 4.672 4.792 282,614 -0.01(-0.23%)
Sep 20, 2005 4.874 4.983 4.792 4.803 232,481 -0.07(-1.45%)
Sep 19, 2005 5.005 5.037 4.874 4.874 166,005 -0.13(-2.61%)
Sep 16, 2005 4.819 5.032 4.775 5.005 666,227 +0.22(+4.55%)
Sep 15, 2005 5.092 5.092 4.765 4.787 282,614 -0.29(-5.79%)
Sep 14, 2005 5.070 5.113 5.037 5.081 156,089 +0.01(+0.21%)
Sep 13, 2005 5.064 5.124 5.021 5.070 168,025 +0.02(+0.32%)
Sep 12, 2005 5.135 5.157 5.048 5.054 154,804 -0.08(-1.49%)
Sep 09, 2005 5.146 5.157 5.092 5.130 109,630 -0.02(-0.32%)
Sep 08, 2005 5.228 5.228 5.135 5.146 126,708 -0.13(-2.38%)
Sep 07, 2005 5.407 5.413 5.266 5.271 111,099 -0.12(-2.22%)
Sep 06, 2005 5.141 5.391 5.135 5.391 439,254 +0.25(+4.87%)
Sep 02, 2005 5.135 5.173 5.075 5.141 130,748 +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.