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

Sturm Ruger & Company (NY: RGR )

43.08 +0.15 (+0.34%)
Streaming Delayed Price Updated: 12:21 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 (%)
Oct 31, 2006 4.433 4.618 4.427 4.536 1,030,755 +0.12(+2.71%)
Oct 30, 2006 4.411 4.465 4.346 4.416 570,927 +0.00(+0.00%)
Oct 27, 2006 4.340 4.433 4.340 4.416 709,390 +0.05(+1.25%)
Oct 26, 2006 4.340 4.378 4.302 4.362 394,268 +0.02(+0.50%)
Oct 25, 2006 4.329 4.356 4.297 4.340 115,507 -0.01(-0.25%)
Oct 24, 2006 4.253 4.356 4.253 4.351 153,704 +0.09(+2.04%)
Oct 23, 2006 4.182 4.286 4.171 4.264 112,202 +0.05(+1.16%)
Oct 20, 2006 4.275 4.297 4.182 4.215 166,191 -0.10(-2.40%)
Oct 19, 2006 4.356 4.367 4.291 4.318 143,420 -0.03(-0.63%)
Oct 18, 2006 4.356 4.367 4.318 4.346 178,678 -0.01(-0.25%)
Oct 17, 2006 4.395 4.400 4.318 4.356 196,491 -0.04(-0.99%)
Oct 16, 2006 4.356 4.433 4.329 4.400 317,324 +0.04(+1.00%)
Oct 13, 2006 4.356 4.384 4.335 4.356 316,406 -0.02(-0.37%)
Oct 12, 2006 4.395 4.427 4.346 4.373 179,964 -0.04(-0.99%)
Oct 11, 2006 4.427 4.438 4.373 4.416 102,836 -0.01(-0.25%)
Oct 10, 2006 4.389 4.433 4.378 4.427 177,760 +0.04(+0.99%)
Oct 09, 2006 4.411 4.433 4.356 4.384 198,328 -0.01(-0.25%)
Oct 06, 2006 4.422 4.444 4.367 4.395 442,932 -0.04(-0.86%)
Oct 05, 2006 4.356 4.438 4.324 4.433 235,422 +0.04(+0.87%)
Oct 04, 2006 4.411 4.444 4.356 4.395 212,651 -0.02(-0.37%)
Oct 03, 2006 4.215 4.416 4.215 4.411 513,633 +0.16(+3.85%)
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.