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

Sturm Ruger & Company (NY: RGR )

42.92 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
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%)
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.