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 (%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,695 -0.05(-0.74%)
Mar 29, 2007 7.286 7.400 7.221 7.379 268,661 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,820 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,545 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,089 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,862 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,108 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,494 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,952 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,739 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,170 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,842 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.398 6.540 1,066,013 +0.03(+0.42%)
Mar 13, 2007 6.251 6.535 6.181 6.513 915,247 +0.26(+4.18%)
Mar 12, 2007 6.202 6.344 6.181 6.251 385,637 +0.01(+0.17%)
Mar 09, 2007 6.104 6.317 6.072 6.241 444,034 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,029 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,704 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,973 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,021 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,538 -0.17(-2.95%)
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.