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 UNCHANGED
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 (%)
Feb 28, 2007 5.761 5.838 5.620 5.723 242,768 -0.05(-0.94%)
Feb 27, 2007 5.897 5.968 5.723 5.778 264,804 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,804 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,504 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,940 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,629 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,104 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.652 197,226 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,915 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,381 -0.09(-1.59%)
Feb 13, 2007 5.603 5.625 5.446 5.484 146,817 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.603 86,410 -0.04(-0.68%)
Feb 09, 2007 5.767 5.799 5.631 5.642 116,058 -0.15(-2.54%)
Feb 08, 2007 5.783 5.848 5.718 5.789 193,553 -0.01(-0.09%)
Feb 07, 2007 5.794 5.848 5.734 5.794 160,866 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,926 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,511 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,404 -0.09(-1.50%)
Feb 01, 2007 5.663 5.794 5.663 5.794 130,565 +0.13(+2.21%)
Jan 31, 2007 5.663 5.740 5.647 5.669 122,118 +0.03(+0.58%)
Jan 30, 2007 5.718 5.772 5.636 5.636 231,566 -0.16(-2.82%)
Jan 29, 2007 5.582 5.985 5.565 5.799 839,405 +0.35(+6.50%)
Jan 26, 2007 5.391 5.462 5.380 5.446 166,191 +0.05(+0.91%)
Jan 25, 2007 5.369 5.418 5.337 5.397 90,533 +0.06(+1.12%)
Jan 24, 2007 5.407 5.407 5.288 5.337 161,600 -0.04(-0.71%)
Jan 23, 2007 5.228 5.402 5.211 5.375 180,882 +0.14(+2.60%)
Jan 22, 2007 5.244 5.277 5.200 5.239 163,437 -0.03(-0.62%)
Jan 19, 2007 5.130 5.288 5.108 5.271 149,480 +0.13(+2.43%)
Jan 18, 2007 5.026 5.151 4.852 5.146 142,869 +0.11(+2.27%)
Jan 17, 2007 5.124 5.151 5.010 5.032 227,342 -0.11(-2.12%)
Jan 16, 2007 5.173 5.179 5.119 5.141 237,075 -0.03(-0.63%)
Jan 12, 2007 5.222 5.304 5.141 5.173 286,657 -0.10(-1.86%)
Jan 11, 2007 5.418 5.418 5.190 5.271 263,702 -0.17(-3.20%)
Jan 10, 2007 5.353 5.446 5.315 5.446 226,791 +0.10(+1.83%)
Jan 09, 2007 5.358 5.358 5.260 5.348 172,618 +0.02(+0.41%)
Jan 08, 2007 5.162 5.337 5.141 5.326 150,949 +0.22(+4.26%)
Jan 05, 2007 5.043 5.195 5.043 5.108 221,833 +0.04(+0.86%)
Jan 04, 2007 5.228 5.228 5.048 5.064 475,803 -0.16(-3.12%)
Jan 03, 2007 5.228 5.391 5.179 5.228 296,390 +0.00(+0.00%)
Dec 29, 2006 5.386 5.413 5.222 5.228 215,773 -0.17(-3.13%)
Dec 28, 2006 5.255 5.424 5.255 5.397 158,295 +0.11(+2.16%)
Dec 27, 2006 5.337 5.397 5.217 5.282 148,562 -0.10(-1.92%)
Dec 26, 2006 5.375 5.418 5.353 5.386 120,282 +0.00(+0.00%)
Dec 22, 2006 5.358 5.413 5.337 5.386 143,971 +0.03(+0.61%)
Dec 21, 2006 5.391 5.435 5.309 5.353 208,979 -0.07(-1.31%)
Dec 20, 2006 5.391 5.440 5.320 5.424 166,558 +0.01(+0.20%)
Dec 19, 2006 5.309 5.413 5.271 5.413 220,364 +0.05(+0.91%)
Dec 18, 2006 5.380 5.484 5.309 5.364 579,007 -0.04(-0.71%)
Dec 15, 2006 5.663 5.663 5.320 5.402 912,676 -0.29(-5.16%)
Dec 14, 2006 5.609 5.799 5.609 5.696 223,670 +0.09(+1.65%)
Dec 13, 2006 5.718 5.734 5.582 5.603 259,846 -0.13(-2.19%)
Dec 12, 2006 5.674 5.799 5.652 5.729 240,564 +0.03(+0.57%)
Dec 11, 2006 5.827 5.838 5.680 5.696 255,622 -0.09(-1.51%)
Dec 08, 2006 5.772 5.827 5.680 5.783 260,397 +0.01(+0.19%)
Dec 07, 2006 5.767 5.799 5.718 5.772 209,529 +0.05(+0.95%)
Dec 06, 2006 5.718 5.794 5.712 5.718 271,782 +0.02(+0.29%)
Dec 05, 2006 5.718 5.762 5.685 5.701 284,821 +0.00(+0.00%)
Dec 04, 2006 5.767 5.778 5.680 5.701 379,027 -0.01(-0.19%)
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.