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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.092 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.