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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2007 5.119 5.260 4.950 5.037 761,873 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,274 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,841 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,366 +0.53(+10.95%)
Nov 26, 2007 5.102 5.102 4.852 4.874 708,398 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.102 351,297 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,767 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,451 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,809 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,881 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.650 724,632 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,337 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,665 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,150 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,851 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,865 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,978 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,907 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,157 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,535 -0.09(-1.87%)
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.