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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
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.