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

Sturm Ruger & Company (NY: RGR )

46.42 -0.47 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 29, 2005 6.231 6.422 5.887 6.116 6,197,426 +0.62(+11.34%)
Jul 28, 2005 5.023 5.542 4.837 5.493 1,156,643 +0.50(+9.96%)
Jul 27, 2005 4.859 5.007 4.837 4.996 291,447 +0.19(+3.98%)
Jul 26, 2005 4.755 4.865 4.706 4.804 163,562 +0.02(+0.46%)
Jul 25, 2005 4.985 4.990 4.733 4.783 248,819 -0.19(-3.74%)
Jul 22, 2005 4.892 4.968 4.821 4.968 162,098 +0.15(+3.06%)
Jul 21, 2005 5.029 5.067 4.788 4.821 314,500 -0.15(-3.08%)
Jul 20, 2005 4.865 5.056 4.826 4.974 302,059 +0.13(+2.71%)
Jul 19, 2005 4.799 4.854 4.783 4.843 94,039 +0.06(+1.26%)
Jul 18, 2005 4.886 4.892 4.761 4.783 104,101 -0.08(-1.57%)
Jul 15, 2005 4.766 4.865 4.761 4.859 99,161 +0.05(+1.02%)
Jul 14, 2005 4.761 4.854 4.755 4.810 98,246 +0.01(+0.11%)
Jul 13, 2005 4.783 4.870 4.783 4.804 60,741 -0.01(-0.11%)
Jul 12, 2005 4.865 4.865 4.733 4.810 100,991 -0.03(-0.56%)
Jul 11, 2005 4.750 4.859 4.733 4.837 160,817 +0.07(+1.37%)
Jul 08, 2005 4.635 4.783 4.613 4.772 181,125 +0.11(+2.34%)
Jul 07, 2005 4.613 4.668 4.515 4.662 94,770 +0.02(+0.47%)
Jul 06, 2005 4.679 4.679 4.602 4.640 65,680 -0.04(-0.82%)
Jul 05, 2005 4.608 4.679 4.569 4.679 73,182 +0.07(+1.54%)
Jul 01, 2005 4.591 4.613 4.542 4.608 55,435 +0.03(+0.72%)
Jun 30, 2005 4.526 4.646 4.509 4.575 94,953 +0.05(+1.09%)
Jun 29, 2005 4.400 4.537 4.400 4.526 105,748 +0.05(+1.22%)
Jun 28, 2005 4.471 4.482 4.405 4.471 72,450 +0.00(+0.00%)
Jun 27, 2005 4.455 4.482 4.378 4.471 133,374 -0.01(-0.12%)
Jun 24, 2005 4.537 4.537 4.433 4.476 200,701 -0.07(-1.56%)
Jun 23, 2005 4.619 4.640 4.520 4.548 60,741 -0.07(-1.54%)
Jun 22, 2005 4.597 4.646 4.564 4.619 83,976 +0.01(+0.24%)
Jun 21, 2005 4.619 4.662 4.580 4.608 93,307 +0.01(+0.12%)
Jun 20, 2005 4.449 4.640 4.449 4.602 106,114 +0.12(+2.68%)
Jun 17, 2005 4.668 4.673 4.482 4.482 240,769 -0.16(-3.53%)
Jun 16, 2005 4.619 4.646 4.504 4.646 106,297 +0.03(+0.59%)
Jun 15, 2005 4.558 4.624 4.537 4.619 133,557 +0.08(+1.81%)
Jun 14, 2005 4.553 4.564 4.498 4.537 62,570 +0.00(+0.00%)
Jun 13, 2005 4.537 4.548 4.476 4.537 53,971 -0.03(-0.60%)
Jun 10, 2005 4.564 4.580 4.504 4.564 102,271 +0.01(+0.12%)
Jun 09, 2005 4.537 4.569 4.487 4.558 71,352 +0.01(+0.12%)
Jun 08, 2005 4.537 4.564 4.509 4.553 83,427 +0.01(+0.12%)
Jun 07, 2005 4.476 4.580 4.466 4.548 147,644 +0.06(+1.34%)
Jun 06, 2005 4.537 4.537 4.427 4.487 102,454 -0.03(-0.61%)
Jun 03, 2005 4.537 4.564 4.504 4.515 115,810 -0.05(-1.08%)
Jun 02, 2005 4.509 4.580 4.444 4.564 128,068 +0.03(+0.72%)
Jun 01, 2005 4.460 4.537 4.455 4.531 139,228 +0.08(+1.84%)
May 31, 2005 4.400 4.476 4.400 4.449 122,580 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,676 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,041 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,020 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,607 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,491 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,624 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,832 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,554 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,412 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,006 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,509 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,468 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,256 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,740 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,322 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,504 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,128 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,351 -0.04(-1.21%)
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.