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

Sturm Ruger & Company (NY: RGR )

46.29 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 30, 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, 2006 5.641 5.777 5.641 5.706 450,984 +0.11(+2.05%)
Nov 29, 2006 5.892 5.898 5.592 5.592 708,951 -0.30(-5.10%)
Nov 28, 2006 5.739 5.892 5.684 5.892 524,532 +0.17(+3.06%)
Nov 27, 2006 5.936 5.936 5.684 5.717 459,034 -0.17(-2.97%)
Nov 24, 2006 5.810 5.925 5.766 5.892 159,354 +0.13(+2.18%)
Nov 22, 2006 5.756 5.837 5.690 5.766 358,775 +0.04(+0.67%)
Nov 21, 2006 5.745 5.816 5.690 5.728 300,961 -0.04(-0.66%)
Nov 20, 2006 5.493 5.821 5.493 5.766 514,836 +0.01(+0.19%)
Nov 17, 2006 5.553 5.783 5.466 5.756 467,999 +0.15(+2.73%)
Nov 16, 2006 5.553 5.788 5.548 5.602 682,606 +0.03(+0.49%)
Nov 15, 2006 5.575 5.630 5.504 5.575 206,190 +0.01(+0.20%)
Nov 14, 2006 5.548 5.575 5.367 5.564 410,917 -0.01(-0.10%)
Nov 13, 2006 5.542 5.630 5.471 5.570 399,025 +0.07(+1.29%)
Nov 10, 2006 5.548 5.559 5.466 5.499 279,921 -0.01(-0.20%)
Nov 09, 2006 5.515 5.575 5.466 5.510 421,528 +0.06(+1.10%)
Nov 08, 2006 5.411 5.504 5.247 5.449 729,991 +0.03(+0.50%)
Nov 07, 2006 5.438 5.449 5.340 5.422 750,116 +0.12(+2.27%)
Nov 06, 2006 5.652 5.679 5.193 5.302 1,590,978 -0.17(-3.19%)
Nov 03, 2006 4.930 5.652 4.832 5.477 1,615,129 +0.56(+11.33%)
Nov 02, 2006 4.706 4.968 4.651 4.919 1,151,886 +0.24(+5.02%)
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.