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 (%)
Oct 31, 2005 4.024 4.111 3.964 3.992 480,394 +0.05(+1.24%)
Oct 28, 2005 4.002 4.035 3.883 3.943 653,380 -0.06(-1.50%)
Oct 27, 2005 4.275 4.275 3.921 4.002 701,126 -0.25(-5.89%)
Oct 26, 2005 4.416 4.460 4.177 4.253 398,125 -0.16(-3.70%)
Oct 25, 2005 4.634 4.635 4.411 4.416 440,912 -0.26(-5.59%)
Oct 24, 2005 4.852 4.890 4.634 4.678 237,075 -0.14(-2.94%)
Oct 21, 2005 4.983 4.988 4.765 4.819 188,044 -0.09(-1.78%)
Oct 20, 2005 4.847 5.010 4.830 4.906 245,155 +0.09(+1.81%)
Oct 19, 2005 4.678 4.836 4.634 4.819 175,924 +0.14(+2.91%)
Oct 18, 2005 4.759 4.847 4.656 4.683 149,664 -0.10(-2.05%)
Oct 17, 2005 4.852 4.896 4.721 4.781 120,833 -0.03(-0.68%)
Oct 14, 2005 4.803 4.868 4.656 4.814 98,980 +0.07(+1.38%)
Oct 13, 2005 4.547 4.814 4.547 4.748 228,811 +0.17(+3.81%)
Oct 12, 2005 4.721 4.743 4.574 4.574 189,329 -0.16(-3.34%)
Oct 11, 2005 4.901 4.901 4.710 4.732 95,858 -0.15(-3.12%)
Oct 10, 2005 4.792 4.896 4.732 4.885 150,031 +0.11(+2.40%)
Oct 07, 2005 4.738 4.825 4.710 4.770 92,185 +0.06(+1.27%)
Oct 06, 2005 4.727 4.879 4.645 4.710 183,637 -0.04(-0.92%)
Oct 05, 2005 4.847 4.874 4.732 4.754 144,706 -0.11(-2.35%)
Oct 04, 2005 4.983 5.037 4.847 4.868 120,833 -0.14(-2.83%)
Oct 03, 2005 5.064 5.141 4.710 5.010 305,204 +0.00(+0.00%)
Sep 30, 2005 5.092 5.113 4.983 5.010 143,236 -0.11(-2.23%)
Sep 29, 2005 5.010 5.146 5.010 5.124 147,827 +0.14(+2.73%)
Sep 28, 2005 5.130 5.130 4.917 4.988 211,733 -0.14(-2.76%)
Sep 27, 2005 5.037 5.168 4.934 5.130 280,230 +0.13(+2.50%)
Sep 26, 2005 4.945 5.004 4.924 5.004 188,228 +0.16(+3.37%)
Sep 23, 2005 4.841 4.901 4.765 4.841 481,129 +0.08(+1.72%)
Sep 22, 2005 4.765 4.847 4.738 4.759 143,971 -0.03(-0.68%)
Sep 21, 2005 4.765 4.885 4.672 4.792 282,617 -0.01(-0.23%)
Sep 20, 2005 4.874 4.983 4.792 4.803 232,484 -0.07(-1.45%)
Sep 19, 2005 5.004 5.037 4.874 4.874 166,007 -0.13(-2.61%)
Sep 16, 2005 4.819 5.032 4.775 5.004 666,235 +0.22(+4.55%)
Sep 15, 2005 5.092 5.092 4.765 4.787 282,617 -0.29(-5.79%)
Sep 14, 2005 5.070 5.113 5.037 5.081 156,091 +0.01(+0.21%)
Sep 13, 2005 5.064 5.124 5.021 5.070 168,027 +0.02(+0.32%)
Sep 12, 2005 5.135 5.157 5.048 5.053 154,806 -0.08(-1.49%)
Sep 09, 2005 5.146 5.157 5.092 5.130 109,631 -0.02(-0.32%)
Sep 08, 2005 5.228 5.228 5.135 5.146 126,709 -0.13(-2.38%)
Sep 07, 2005 5.407 5.413 5.266 5.271 111,100 -0.12(-2.22%)
Sep 06, 2005 5.141 5.391 5.135 5.391 439,260 +0.25(+4.87%)
Sep 02, 2005 5.135 5.173 5.075 5.141 130,749 +0.00(+0.00%)
Sep 01, 2005 5.173 5.195 5.092 5.141 164,171 -0.05(-0.94%)
Aug 31, 2005 5.092 5.190 5.075 5.190 134,055 +0.07(+1.38%)
Aug 30, 2005 5.179 5.200 5.043 5.119 180,882 -0.08(-1.57%)
Aug 29, 2005 5.119 5.217 5.097 5.200 136,075 +0.04(+0.74%)
Aug 26, 2005 5.282 5.288 5.162 5.162 187,677 -0.09(-1.76%)
Aug 25, 2005 5.249 5.277 5.179 5.255 130,933 +0.02(+0.31%)
Aug 24, 2005 5.222 5.277 5.184 5.239 180,515 +0.01(+0.21%)
Aug 23, 2005 5.331 5.342 5.206 5.228 160,866 -0.06(-1.13%)
Aug 22, 2005 5.217 5.315 5.217 5.288 232,300 +0.13(+2.43%)
Aug 19, 2005 5.097 5.190 5.075 5.162 191,900 +0.07(+1.28%)
Aug 18, 2005 5.211 5.239 5.097 5.097 382,699 -0.15(-2.80%)
Aug 17, 2005 5.271 5.309 5.228 5.244 244,604 -0.02(-0.41%)
Aug 16, 2005 5.326 5.337 5.206 5.266 438,525 -0.07(-1.33%)
Aug 15, 2005 5.380 5.380 5.200 5.337 442,565 -0.03(-0.61%)
Aug 12, 2005 5.435 5.446 5.326 5.369 289,044 -0.05(-0.90%)
Aug 11, 2005 5.505 5.565 5.391 5.418 308,694 -0.07(-1.19%)
Aug 10, 2005 5.353 5.636 5.353 5.484 630,426 +0.11(+2.03%)
Aug 09, 2005 5.391 5.413 5.320 5.375 300,797 -0.05(-0.90%)
Aug 08, 2005 5.527 5.544 5.315 5.424 616,469 -0.07(-1.29%)
Aug 05, 2005 5.593 5.598 5.495 5.495 365,621 -0.08(-1.37%)
Aug 04, 2005 5.565 5.718 5.511 5.571 437,240 +0.01(+0.10%)
Aug 03, 2005 5.511 5.598 5.451 5.565 612,429 +0.00(+0.00%)
Aug 02, 2005 5.881 5.897 5.539 5.565 1,232,756 -0.36(-6.07%)
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.