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

Sturm Ruger & Company (NY: RGR )

42.27 +0.80 (+1.94%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 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 4.035 4.104 4.001 4.029 211,009 +0.02(+0.57%)
Nov 29, 2005 3.984 4.058 3.972 4.006 296,392 +0.02(+0.57%)
Nov 28, 2005 4.144 4.144 3.972 3.984 271,197 -0.12(-2.92%)
Nov 25, 2005 4.127 4.132 4.092 4.104 71,561 -0.02(-0.55%)
Nov 23, 2005 4.109 4.172 4.087 4.127 314,414 +0.03(+0.84%)
Nov 22, 2005 4.178 4.184 4.064 4.092 276,796 -0.06(-1.51%)
Nov 21, 2005 4.115 4.167 4.058 4.155 273,122 +0.12(+2.97%)
Nov 18, 2005 4.081 4.081 3.972 4.035 150,645 -0.02(-0.56%)
Nov 17, 2005 3.938 4.081 3.881 4.058 264,374 +0.15(+3.80%)
Nov 16, 2005 4.081 4.104 3.864 3.909 562,516 -0.18(-4.47%)
Nov 15, 2005 4.189 4.195 4.069 4.092 195,612 -0.10(-2.45%)
Nov 14, 2005 4.315 4.327 4.172 4.195 200,336 -0.13(-2.91%)
Nov 11, 2005 4.332 4.429 4.292 4.321 146,796 -0.02(-0.40%)
Nov 10, 2005 4.372 4.372 4.264 4.338 151,870 -0.01(-0.26%)
Nov 09, 2005 4.304 4.389 4.269 4.349 228,156 +0.10(+2.42%)
Nov 08, 2005 4.372 4.372 4.207 4.247 291,143 -0.15(-3.38%)
Nov 07, 2005 4.229 4.424 4.224 4.395 209,259 +0.17(+3.92%)
Nov 04, 2005 4.287 4.287 4.178 4.229 204,360 -0.07(-1.60%)
Nov 03, 2005 4.441 4.441 4.287 4.298 176,016 -0.03(-0.66%)
Nov 02, 2005 4.195 4.332 4.195 4.327 421,318 +0.14(+3.42%)
Nov 01, 2005 4.241 4.264 4.172 4.184 395,248 -0.01(-0.14%)
Oct 31, 2005 4.224 4.315 4.161 4.189 457,711 +0.05(+1.24%)
Oct 28, 2005 4.201 4.235 4.075 4.138 622,530 -0.06(-1.50%)
Oct 27, 2005 4.487 4.487 4.115 4.201 668,021 -0.26(-5.89%)
Oct 26, 2005 4.635 4.681 4.384 4.464 379,326 -0.17(-3.70%)
Oct 25, 2005 4.864 4.865 4.629 4.635 420,094 -0.27(-5.59%)
Oct 24, 2005 5.092 5.132 4.864 4.910 225,881 -0.15(-2.94%)
Oct 21, 2005 5.230 5.235 5.001 5.058 179,165 -0.09(-1.78%)
Oct 20, 2005 5.087 5.258 5.070 5.150 233,579 +0.09(+1.81%)
Oct 19, 2005 4.910 5.075 4.864 5.058 167,617 +0.14(+2.91%)
Oct 18, 2005 4.995 5.087 4.887 4.915 142,597 -0.10(-2.05%)
Oct 17, 2005 5.092 5.138 4.955 5.018 115,127 -0.03(-0.68%)
Oct 14, 2005 5.041 5.110 4.887 5.052 94,306 +0.07(+1.38%)
Oct 13, 2005 4.772 5.052 4.772 4.984 218,007 +0.18(+3.81%)
Oct 12, 2005 4.955 4.978 4.801 4.801 180,390 -0.17(-3.34%)
Oct 11, 2005 5.144 5.144 4.944 4.967 91,332 -0.16(-3.12%)
Oct 10, 2005 5.030 5.138 4.967 5.127 142,947 +0.12(+2.40%)
Oct 07, 2005 4.972 5.064 4.944 5.007 87,833 +0.06(+1.27%)
Oct 06, 2005 4.961 5.121 4.875 4.944 174,966 -0.05(-0.92%)
Oct 05, 2005 5.087 5.115 4.967 4.990 137,873 -0.12(-2.35%)
Oct 04, 2005 5.230 5.287 5.087 5.110 115,127 -0.15(-2.83%)
Oct 03, 2005 5.315 5.395 4.944 5.258 290,793 +0.00(+0.00%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,473 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,847 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,736 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,998 +0.13(+2.50%)
Sep 26, 2005 5.190 5.252 5.168 5.252 179,340 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,411 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,173 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,273 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,507 -0.07(-1.45%)
Sep 19, 2005 5.252 5.287 5.115 5.115 158,169 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.252 634,777 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,273 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.332 148,721 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,094 +0.02(+0.32%)
Sep 12, 2005 5.390 5.412 5.298 5.304 147,496 -0.08(-1.49%)
Sep 09, 2005 5.401 5.412 5.344 5.384 104,454 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,726 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.532 105,854 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,519 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,575 +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.