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 +0.16 (+0.37%)
Streaming Delayed 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 (%)
Dec 30, 2005 3.817 3.883 3.806 3.817 281,879 -0.03(-0.71%)
Dec 29, 2005 3.948 4.024 3.817 3.845 278,941 -0.14(-3.55%)
Dec 28, 2005 3.839 4.193 3.839 3.986 494,712 +0.14(+3.68%)
Dec 27, 2005 3.954 4.035 3.845 3.845 384,531 -0.08(-2.08%)
Dec 23, 2005 3.730 3.948 3.714 3.926 619,951 +0.35(+9.74%)
Dec 22, 2005 3.567 3.621 3.551 3.578 283,164 +0.02(+0.46%)
Dec 21, 2005 3.676 3.730 3.551 3.561 320,626 -0.11(-3.11%)
Dec 20, 2005 3.681 3.714 3.676 3.676 197,223 -0.02(-0.59%)
Dec 19, 2005 3.752 3.757 3.676 3.698 247,907 -0.02(-0.59%)
Dec 16, 2005 3.692 3.747 3.649 3.719 464,412 +0.08(+2.25%)
Dec 15, 2005 3.681 3.703 3.583 3.638 304,282 -0.07(-1.76%)
Dec 14, 2005 3.757 3.801 3.670 3.703 272,146 -0.02(-0.58%)
Dec 13, 2005 3.757 3.801 3.708 3.725 331,277 -0.05(-1.30%)
Dec 12, 2005 3.812 3.812 3.741 3.774 233,032 -0.02(-0.57%)
Dec 09, 2005 3.763 3.834 3.757 3.796 244,234 +0.03(+0.72%)
Dec 08, 2005 3.883 3.883 3.757 3.768 292,530 -0.06(-1.56%)
Dec 07, 2005 3.850 3.888 3.796 3.828 252,497 -0.01(-0.14%)
Dec 06, 2005 3.894 3.926 3.834 3.834 158,109 -0.04(-0.98%)
Dec 05, 2005 3.915 3.921 3.817 3.872 255,068 -0.02(-0.56%)
Dec 02, 2005 3.975 4.030 3.828 3.894 164,904 -0.08(-1.92%)
Dec 01, 2005 3.866 4.003 3.855 3.970 262,046 +0.13(+3.40%)
Nov 30, 2005 3.845 3.910 3.812 3.839 221,463 +0.02(+0.57%)
Nov 29, 2005 3.796 3.866 3.785 3.817 311,077 +0.02(+0.57%)
Nov 28, 2005 3.948 3.948 3.785 3.796 284,634 -0.11(-2.92%)
Nov 25, 2005 3.932 3.937 3.899 3.910 75,106 -0.02(-0.55%)
Nov 23, 2005 3.915 3.975 3.894 3.932 329,991 +0.03(+0.84%)
Nov 22, 2005 3.981 3.986 3.872 3.899 290,510 -0.06(-1.51%)
Nov 21, 2005 3.921 3.970 3.866 3.959 286,654 +0.11(+2.97%)
Nov 18, 2005 3.888 3.888 3.785 3.845 158,109 -0.02(-0.56%)
Nov 17, 2005 3.752 3.888 3.698 3.866 277,472 +0.14(+3.80%)
Nov 16, 2005 3.888 3.910 3.681 3.725 590,386 -0.17(-4.47%)
Nov 15, 2005 3.992 3.997 3.877 3.899 205,303 -0.10(-2.45%)
Nov 14, 2005 4.111 4.122 3.975 3.997 210,261 -0.12(-2.91%)
Nov 11, 2005 4.128 4.220 4.090 4.117 154,069 -0.02(-0.40%)
Nov 10, 2005 4.166 4.166 4.062 4.133 159,395 -0.01(-0.26%)
Nov 09, 2005 4.101 4.182 4.068 4.144 239,459 +0.10(+2.42%)
Nov 08, 2005 4.166 4.166 4.008 4.046 305,568 -0.14(-3.38%)
Nov 07, 2005 4.030 4.215 4.024 4.188 219,627 +0.16(+3.92%)
Nov 04, 2005 4.084 4.084 3.981 4.030 214,485 -0.07(-1.60%)
Nov 03, 2005 4.231 4.231 4.084 4.095 184,736 -0.03(-0.66%)
Nov 02, 2005 3.997 4.128 3.997 4.122 442,192 +0.14(+3.42%)
Nov 01, 2005 4.041 4.062 3.975 3.986 414,831 -0.01(-0.14%)
Oct 31, 2005 4.024 4.111 3.964 3.992 480,388 +0.05(+1.24%)
Oct 28, 2005 4.003 4.035 3.883 3.943 653,372 -0.06(-1.50%)
Oct 27, 2005 4.275 4.275 3.921 4.003 701,117 -0.25(-5.89%)
Oct 26, 2005 4.416 4.460 4.177 4.253 398,120 -0.16(-3.70%)
Oct 25, 2005 4.634 4.635 4.411 4.416 440,907 -0.26(-5.59%)
Oct 24, 2005 4.852 4.890 4.634 4.678 237,072 -0.14(-2.94%)
Oct 21, 2005 4.983 4.988 4.765 4.819 188,042 -0.09(-1.78%)
Oct 20, 2005 4.847 5.010 4.830 4.906 245,152 +0.09(+1.81%)
Oct 19, 2005 4.678 4.836 4.634 4.819 175,922 +0.14(+2.91%)
Oct 18, 2005 4.759 4.847 4.656 4.683 149,662 -0.10(-2.05%)
Oct 17, 2005 4.852 4.896 4.721 4.781 120,831 -0.03(-0.68%)
Oct 14, 2005 4.803 4.868 4.656 4.814 98,979 +0.07(+1.38%)
Oct 13, 2005 4.547 4.814 4.547 4.749 228,809 +0.17(+3.81%)
Oct 12, 2005 4.721 4.743 4.574 4.574 189,327 -0.16(-3.34%)
Oct 11, 2005 4.901 4.901 4.710 4.732 95,857 -0.15(-3.12%)
Oct 10, 2005 4.792 4.896 4.732 4.885 150,029 +0.11(+2.40%)
Oct 07, 2005 4.738 4.825 4.710 4.770 92,184 +0.06(+1.27%)
Oct 06, 2005 4.727 4.879 4.645 4.710 183,634 -0.04(-0.92%)
Oct 05, 2005 4.847 4.874 4.732 4.754 144,704 -0.11(-2.35%)
Oct 04, 2005 4.983 5.037 4.847 4.868 120,831 -0.14(-2.83%)
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.