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 (%)
Jul 29, 2005 6.208 6.399 5.865 6.094 6,220,447 +0.62(+11.34%)
Jul 28, 2005 5.005 5.522 4.819 5.473 1,160,939 +0.50(+9.96%)
Jul 27, 2005 4.841 4.988 4.819 4.977 292,530 +0.19(+3.98%)
Jul 26, 2005 4.738 4.847 4.689 4.787 164,169 +0.02(+0.46%)
Jul 25, 2005 4.966 4.972 4.716 4.765 249,743 -0.19(-3.74%)
Jul 22, 2005 4.874 4.950 4.803 4.950 162,700 +0.15(+3.06%)
Jul 21, 2005 5.010 5.048 4.770 4.803 315,668 -0.15(-3.08%)
Jul 20, 2005 4.847 5.037 4.808 4.955 303,181 +0.13(+2.71%)
Jul 19, 2005 4.781 4.836 4.765 4.825 94,388 +0.06(+1.26%)
Jul 18, 2005 4.868 4.874 4.743 4.765 104,488 -0.08(-1.57%)
Jul 15, 2005 4.749 4.847 4.743 4.841 99,530 +0.05(+1.02%)
Jul 14, 2005 4.743 4.836 4.738 4.792 98,611 +0.01(+0.11%)
Jul 13, 2005 4.765 4.852 4.765 4.787 60,966 -0.01(-0.11%)
Jul 12, 2005 4.847 4.847 4.716 4.792 101,366 -0.03(-0.57%)
Jul 11, 2005 4.732 4.841 4.716 4.819 161,415 +0.07(+1.37%)
Jul 08, 2005 4.618 4.765 4.596 4.754 181,798 +0.11(+2.34%)
Jul 07, 2005 4.596 4.651 4.498 4.645 95,122 +0.02(+0.47%)
Jul 06, 2005 4.661 4.661 4.585 4.623 65,924 -0.04(-0.82%)
Jul 05, 2005 4.591 4.661 4.553 4.661 73,453 +0.07(+1.54%)
Jul 01, 2005 4.574 4.596 4.525 4.591 55,641 +0.03(+0.72%)
Jun 30, 2005 4.509 4.629 4.493 4.558 95,306 +0.05(+1.09%)
Jun 29, 2005 4.384 4.520 4.384 4.509 106,140 +0.05(+1.22%)
Jun 28, 2005 4.454 4.465 4.389 4.454 72,719 +0.00(+0.00%)
Jun 27, 2005 4.438 4.465 4.362 4.454 133,869 -0.01(-0.12%)
Jun 24, 2005 4.520 4.520 4.416 4.460 201,447 -0.07(-1.56%)
Jun 23, 2005 4.602 4.623 4.503 4.531 60,966 -0.07(-1.54%)
Jun 22, 2005 4.580 4.629 4.547 4.602 84,288 +0.01(+0.24%)
Jun 21, 2005 4.602 4.645 4.563 4.591 93,653 +0.01(+0.12%)
Jun 20, 2005 4.433 4.623 4.433 4.585 106,508 +0.12(+2.68%)
Jun 17, 2005 4.651 4.656 4.465 4.465 241,663 -0.16(-3.53%)
Jun 16, 2005 4.602 4.629 4.487 4.629 106,691 +0.03(+0.59%)
Jun 15, 2005 4.542 4.607 4.520 4.602 134,053 +0.08(+1.81%)
Jun 14, 2005 4.536 4.547 4.482 4.520 62,803 +0.00(+0.00%)
Jun 13, 2005 4.520 4.531 4.460 4.520 54,172 -0.03(-0.60%)
Jun 10, 2005 4.547 4.563 4.487 4.547 102,651 +0.01(+0.12%)
Jun 09, 2005 4.520 4.553 4.471 4.542 71,617 +0.01(+0.12%)
Jun 08, 2005 4.520 4.547 4.493 4.536 83,737 +0.01(+0.12%)
Jun 07, 2005 4.460 4.563 4.449 4.531 148,193 +0.06(+1.34%)
Jun 06, 2005 4.520 4.520 4.411 4.471 102,835 -0.03(-0.61%)
Jun 03, 2005 4.520 4.547 4.487 4.498 116,240 -0.05(-1.08%)
Jun 02, 2005 4.493 4.563 4.427 4.547 128,544 +0.03(+0.72%)
Jun 01, 2005 4.444 4.520 4.438 4.514 139,746 +0.08(+1.84%)
May 31, 2005 4.384 4.460 4.384 4.433 123,035 +0.05(+1.12%)
May 27, 2005 4.356 4.411 4.356 4.384 197,407 +0.02(+0.37%)
May 26, 2005 4.411 4.427 4.351 4.367 505,914 -0.03(-0.74%)
May 25, 2005 4.422 4.438 4.318 4.400 135,522 -0.01(-0.12%)
May 24, 2005 4.329 4.438 4.313 4.405 142,133 +0.08(+1.89%)
May 23, 2005 4.378 4.389 4.297 4.324 182,165 -0.04(-0.87%)
May 20, 2005 4.329 4.400 4.302 4.362 174,269 +0.06(+1.39%)
May 19, 2005 4.242 4.313 4.215 4.302 178,493 +0.09(+2.20%)
May 18, 2005 4.084 4.248 4.068 4.209 192,265 +0.25(+6.33%)
May 17, 2005 3.981 3.981 3.877 3.959 66,659 -0.03(-0.82%)
May 16, 2005 3.790 4.003 3.790 3.992 65,741 +0.20(+5.32%)
May 13, 2005 3.954 3.959 3.768 3.790 118,444 -0.14(-3.47%)
May 12, 2005 4.073 4.084 3.915 3.926 141,031 -0.10(-2.57%)
May 11, 2005 3.872 4.052 3.834 4.030 266,454 +0.18(+4.67%)
May 10, 2005 3.823 3.855 3.752 3.850 158,844 +0.06(+1.58%)
May 09, 2005 3.676 3.812 3.676 3.790 134,237 +0.16(+4.35%)
May 06, 2005 3.687 3.687 3.583 3.632 110,731 -0.05(-1.48%)
May 05, 2005 3.676 3.687 3.632 3.687 110,915 +0.01(+0.30%)
May 04, 2005 3.583 3.681 3.567 3.676 123,586 +0.11(+3.05%)
May 03, 2005 3.594 3.616 3.540 3.567 144,887 -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.