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

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 3.859 3.925 3.826 3.853 220,641 +0.02(+0.57%)
Nov 29, 2005 3.810 3.881 3.799 3.832 309,922 +0.02(+0.57%)
Nov 28, 2005 3.963 3.963 3.799 3.810 283,577 -0.11(-2.92%)
Nov 25, 2005 3.946 3.952 3.914 3.925 74,827 -0.02(-0.55%)
Nov 23, 2005 3.930 3.990 3.908 3.946 328,766 +0.03(+0.84%)
Nov 22, 2005 3.996 4.001 3.886 3.914 289,431 -0.06(-1.51%)
Nov 21, 2005 3.935 3.985 3.881 3.974 285,589 +0.11(+2.97%)
Nov 18, 2005 3.903 3.903 3.799 3.859 157,522 -0.02(-0.56%)
Nov 17, 2005 3.766 3.903 3.711 3.881 276,441 +0.14(+3.80%)
Nov 16, 2005 3.903 3.925 3.695 3.739 588,193 -0.17(-4.47%)
Nov 15, 2005 4.006 4.012 3.892 3.914 204,541 -0.10(-2.45%)
Nov 14, 2005 4.127 4.138 3.990 4.012 209,481 -0.12(-2.91%)
Nov 11, 2005 4.143 4.236 4.105 4.132 153,497 -0.02(-0.40%)
Nov 10, 2005 4.181 4.181 4.078 4.149 158,803 -0.01(-0.26%)
Nov 09, 2005 4.116 4.198 4.083 4.160 238,570 +0.10(+2.42%)
Nov 08, 2005 4.181 4.181 4.023 4.061 304,433 -0.14(-3.38%)
Nov 07, 2005 4.045 4.231 4.039 4.203 218,811 +0.16(+3.92%)
Nov 04, 2005 4.099 4.099 3.996 4.045 213,689 -0.07(-1.60%)
Nov 03, 2005 4.247 4.247 4.099 4.110 184,050 -0.03(-0.66%)
Nov 02, 2005 4.012 4.143 4.012 4.138 440,550 +0.14(+3.42%)
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.