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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 5.092 5.190 5.075 5.190 134,053 +0.07(+1.38%)
Aug 30, 2005 5.179 5.201 5.043 5.119 180,880 -0.08(-1.57%)
Aug 29, 2005 5.119 5.217 5.097 5.201 136,073 +0.04(+0.74%)
Aug 26, 2005 5.282 5.288 5.162 5.162 187,674 -0.09(-1.76%)
Aug 25, 2005 5.250 5.277 5.179 5.255 130,931 +0.02(+0.31%)
Aug 24, 2005 5.222 5.277 5.184 5.239 180,513 +0.01(+0.21%)
Aug 23, 2005 5.331 5.342 5.206 5.228 160,864 -0.06(-1.13%)
Aug 22, 2005 5.217 5.315 5.217 5.288 232,298 +0.13(+2.43%)
Aug 19, 2005 5.097 5.190 5.075 5.162 191,898 +0.07(+1.28%)
Aug 18, 2005 5.211 5.239 5.097 5.097 382,695 -0.15(-2.80%)
Aug 17, 2005 5.271 5.309 5.228 5.244 244,601 -0.02(-0.41%)
Aug 16, 2005 5.326 5.337 5.206 5.266 438,520 -0.07(-1.33%)
Aug 15, 2005 5.380 5.380 5.201 5.337 442,560 -0.03(-0.61%)
Aug 12, 2005 5.435 5.446 5.326 5.369 289,041 -0.05(-0.90%)
Aug 11, 2005 5.505 5.565 5.391 5.418 308,690 -0.07(-1.19%)
Aug 10, 2005 5.353 5.636 5.353 5.484 630,418 +0.11(+2.03%)
Aug 09, 2005 5.391 5.413 5.320 5.375 300,793 -0.05(-0.90%)
Aug 08, 2005 5.527 5.544 5.315 5.424 616,462 -0.07(-1.29%)
Aug 05, 2005 5.593 5.598 5.495 5.495 365,617 -0.08(-1.37%)
Aug 04, 2005 5.565 5.718 5.511 5.571 437,234 +0.01(+0.10%)
Aug 03, 2005 5.511 5.598 5.451 5.565 612,422 +0.00(+0.00%)
Aug 02, 2005 5.881 5.898 5.539 5.565 1,232,740 -0.36(-6.07%)
Aug 01, 2005 6.154 6.208 5.854 5.925 1,720,474 -0.17(-2.77%)
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%)
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.