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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 3.832 3.897 3.821 3.832 280,836 -0.03(-0.71%)
Dec 29, 2005 3.963 4.039 3.832 3.859 277,909 -0.14(-3.55%)
Dec 28, 2005 3.853 4.209 3.853 4.001 492,881 +0.14(+3.68%)
Dec 27, 2005 3.968 4.050 3.859 3.859 383,108 -0.08(-2.08%)
Dec 23, 2005 3.744 3.963 3.728 3.941 617,656 +0.35(+9.74%)
Dec 22, 2005 3.580 3.635 3.564 3.591 282,117 +0.02(+0.46%)
Dec 21, 2005 3.689 3.744 3.564 3.575 319,439 -0.11(-3.11%)
Dec 20, 2005 3.695 3.728 3.689 3.689 196,493 -0.02(-0.59%)
Dec 19, 2005 3.766 3.771 3.689 3.711 246,989 -0.02(-0.59%)
Dec 16, 2005 3.706 3.760 3.662 3.733 462,693 +0.08(+2.25%)
Dec 15, 2005 3.695 3.717 3.597 3.651 303,156 -0.07(-1.76%)
Dec 14, 2005 3.771 3.815 3.684 3.717 271,139 -0.02(-0.58%)
Dec 13, 2005 3.771 3.815 3.722 3.739 330,051 -0.05(-1.30%)
Dec 12, 2005 3.826 3.826 3.755 3.788 232,170 -0.02(-0.57%)
Dec 09, 2005 3.777 3.848 3.771 3.810 243,330 +0.03(+0.72%)
Dec 08, 2005 3.897 3.897 3.771 3.782 291,447 -0.06(-1.56%)
Dec 07, 2005 3.864 3.902 3.810 3.842 251,563 -0.01(-0.14%)
Dec 06, 2005 3.908 3.941 3.848 3.848 157,524 -0.04(-0.98%)
Dec 05, 2005 3.930 3.935 3.832 3.886 254,124 -0.02(-0.56%)
Dec 02, 2005 3.990 4.045 3.842 3.908 164,293 -0.08(-1.92%)
Dec 01, 2005 3.881 4.017 3.870 3.985 261,077 +0.13(+3.40%)
Nov 30, 2005 3.859 3.924 3.826 3.853 220,644 +0.02(+0.57%)
Nov 29, 2005 3.810 3.881 3.799 3.832 309,926 +0.02(+0.57%)
Nov 28, 2005 3.963 3.963 3.799 3.810 283,580 -0.11(-2.92%)
Nov 25, 2005 3.946 3.952 3.914 3.924 74,828 -0.02(-0.55%)
Nov 23, 2005 3.930 3.990 3.908 3.946 328,770 +0.03(+0.84%)
Nov 22, 2005 3.996 4.001 3.886 3.914 289,435 -0.06(-1.51%)
Nov 21, 2005 3.935 3.985 3.881 3.974 285,593 +0.11(+2.97%)
Nov 18, 2005 3.903 3.903 3.799 3.859 157,524 -0.02(-0.56%)
Nov 17, 2005 3.766 3.903 3.711 3.881 276,445 +0.14(+3.80%)
Nov 16, 2005 3.903 3.924 3.695 3.739 588,201 -0.17(-4.47%)
Nov 15, 2005 4.006 4.012 3.892 3.914 204,543 -0.10(-2.45%)
Nov 14, 2005 4.127 4.138 3.990 4.012 209,483 -0.12(-2.91%)
Nov 11, 2005 4.143 4.236 4.105 4.132 153,499 -0.02(-0.40%)
Nov 10, 2005 4.181 4.181 4.077 4.149 158,805 -0.01(-0.26%)
Nov 09, 2005 4.116 4.198 4.083 4.159 238,573 +0.10(+2.42%)
Nov 08, 2005 4.181 4.181 4.023 4.061 304,437 -0.14(-3.38%)
Nov 07, 2005 4.045 4.231 4.039 4.203 218,814 +0.16(+3.92%)
Nov 04, 2005 4.099 4.099 3.996 4.045 213,691 -0.07(-1.60%)
Nov 03, 2005 4.247 4.247 4.099 4.110 184,052 -0.03(-0.66%)
Nov 02, 2005 4.012 4.143 4.012 4.138 440,556 +0.14(+3.42%)
Nov 01, 2005 4.056 4.077 3.990 4.001 413,295 -0.01(-0.14%)
Oct 31, 2005 4.039 4.127 3.979 4.006 478,610 +0.05(+1.24%)
Oct 28, 2005 4.017 4.050 3.897 3.957 650,954 -0.06(-1.50%)
Oct 27, 2005 4.291 4.291 3.935 4.017 698,523 -0.25(-5.89%)
Oct 26, 2005 4.433 4.476 4.192 4.269 396,646 -0.16(-3.70%)
Oct 25, 2005 4.651 4.652 4.427 4.433 439,275 -0.26(-5.59%)
Oct 24, 2005 4.870 4.908 4.651 4.695 236,195 -0.14(-2.94%)
Oct 21, 2005 5.001 5.007 4.783 4.837 187,346 -0.09(-1.78%)
Oct 20, 2005 4.865 5.029 4.848 4.925 244,245 +0.09(+1.81%)
Oct 19, 2005 4.695 4.854 4.651 4.837 175,271 +0.14(+2.91%)
Oct 18, 2005 4.777 4.865 4.673 4.701 149,108 -0.10(-2.05%)
Oct 17, 2005 4.870 4.914 4.739 4.799 120,384 -0.03(-0.68%)
Oct 14, 2005 4.821 4.886 4.673 4.832 98,612 +0.07(+1.38%)
Oct 13, 2005 4.564 4.832 4.564 4.766 227,962 +0.17(+3.81%)
Oct 12, 2005 4.739 4.761 4.591 4.591 188,626 -0.16(-3.34%)
Oct 11, 2005 4.919 4.919 4.728 4.750 95,502 -0.15(-3.12%)
Oct 10, 2005 4.810 4.914 4.750 4.903 149,474 +0.11(+2.40%)
Oct 07, 2005 4.755 4.843 4.728 4.788 91,843 +0.06(+1.27%)
Oct 06, 2005 4.744 4.897 4.662 4.728 182,955 -0.04(-0.92%)
Oct 05, 2005 4.865 4.892 4.750 4.772 144,168 -0.11(-2.35%)
Oct 04, 2005 5.001 5.056 4.865 4.886 120,384 -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.