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

Sturm Ruger & Company (NY: RGR )

42.63 -0.41 (-0.96%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 20, 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 (%)
May 31, 2007 7.493 7.607 7.357 7.553 295,521 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,381 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,492 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,183 +0.03(+0.37%)
May 24, 2007 7.139 7.401 7.139 7.357 579,184 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,255 +0.28(+4.02%)
May 22, 2007 6.998 7.008 6.622 6.916 696,446 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.949 6.998 360,394 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.205 181,614 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,334 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,181 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,796 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,917 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.303 179,594 +0.04(+0.52%)
May 10, 2007 7.205 7.308 7.057 7.264 150,764 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,465 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,614 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,010 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,964 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,703 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,480 +0.29(+4.08%)
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.