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 (%)
May 31, 2005 4.384 4.460 4.384 4.433 123,036 +0.05(+1.12%)
May 27, 2005 4.356 4.411 4.356 4.384 197,409 +0.02(+0.37%)
May 26, 2005 4.411 4.427 4.351 4.367 505,920 -0.03(-0.74%)
May 25, 2005 4.422 4.438 4.318 4.400 135,524 -0.01(-0.12%)
May 24, 2005 4.329 4.438 4.313 4.405 142,135 +0.08(+1.89%)
May 23, 2005 4.378 4.389 4.297 4.324 182,168 -0.04(-0.87%)
May 20, 2005 4.329 4.400 4.302 4.362 174,271 +0.06(+1.39%)
May 19, 2005 4.242 4.313 4.215 4.302 178,495 +0.09(+2.20%)
May 18, 2005 4.084 4.248 4.068 4.209 192,268 +0.25(+6.33%)
May 17, 2005 3.981 3.981 3.877 3.959 66,660 -0.03(-0.82%)
May 16, 2005 3.790 4.002 3.790 3.992 65,742 +0.20(+5.32%)
May 13, 2005 3.953 3.959 3.768 3.790 118,445 -0.14(-3.47%)
May 12, 2005 4.073 4.084 3.915 3.926 141,033 -0.10(-2.57%)
May 11, 2005 3.872 4.051 3.834 4.030 266,457 +0.18(+4.67%)
May 10, 2005 3.823 3.855 3.752 3.850 158,846 +0.06(+1.58%)
May 09, 2005 3.676 3.812 3.676 3.790 134,238 +0.16(+4.35%)
May 06, 2005 3.687 3.687 3.583 3.632 110,733 -0.05(-1.48%)
May 05, 2005 3.676 3.687 3.632 3.687 110,916 +0.01(+0.30%)
May 04, 2005 3.583 3.681 3.567 3.676 123,587 +0.11(+3.05%)
May 03, 2005 3.594 3.616 3.540 3.567 144,889 -0.04(-1.21%)
May 02, 2005 3.567 3.627 3.550 3.610 111,467 +0.02(+0.45%)
Apr 29, 2005 3.545 3.648 3.540 3.594 205,673 +0.05(+1.38%)
Apr 28, 2005 3.632 3.659 3.545 3.545 138,462 -0.11(-2.98%)
Apr 27, 2005 3.714 3.719 3.616 3.654 108,345 -0.07(-1.76%)
Apr 26, 2005 3.703 3.752 3.665 3.719 133,687 +0.02(+0.59%)
Apr 25, 2005 3.545 3.703 3.545 3.698 154,989 +0.15(+4.30%)
Apr 22, 2005 3.703 3.703 3.491 3.545 199,429 -0.19(-4.96%)
Apr 21, 2005 3.594 3.741 3.594 3.730 98,980 +0.17(+4.90%)
Apr 20, 2005 3.725 3.741 3.556 3.556 150,215 -0.16(-4.39%)
Apr 19, 2005 3.670 3.730 3.654 3.719 93,654 +0.07(+1.94%)
Apr 18, 2005 3.676 3.676 3.594 3.648 166,926 +0.09(+2.60%)
Apr 15, 2005 3.572 3.687 3.545 3.556 195,940 -0.01(-0.31%)
Apr 14, 2005 3.703 3.714 3.561 3.567 105,040 -0.12(-3.25%)
Apr 13, 2005 3.648 3.730 3.632 3.687 125,240 +0.02(+0.59%)
Apr 12, 2005 3.567 3.703 3.540 3.665 156,091 +0.12(+3.38%)
Apr 11, 2005 3.616 3.638 3.545 3.545 119,915 -0.07(-1.81%)
Apr 08, 2005 3.681 3.741 3.599 3.610 121,016 -0.11(-2.93%)
Apr 07, 2005 3.627 3.747 3.621 3.719 110,365 +0.10(+2.71%)
Apr 06, 2005 3.747 3.757 3.621 3.621 191,349 -0.10(-2.78%)
Apr 05, 2005 3.730 3.757 3.725 3.725 139,931 +0.02(+0.44%)
Apr 04, 2005 3.687 3.757 3.676 3.708 113,671 +0.03(+0.74%)
Apr 01, 2005 3.812 3.910 3.676 3.681 204,571 -0.09(-2.45%)
Mar 31, 2005 3.921 3.921 3.703 3.774 127,076 -0.15(-3.75%)
Mar 30, 2005 3.785 3.921 3.779 3.921 175,006 +0.17(+4.50%)
Mar 29, 2005 4.035 4.084 3.703 3.752 240,748 -0.30(-7.52%)
Mar 28, 2005 4.030 4.068 4.013 4.057 125,424 +0.03(+0.68%)
Mar 24, 2005 3.986 4.051 3.986 4.030 66,293 +0.05(+1.37%)
Mar 23, 2005 3.970 3.975 3.904 3.975 113,120 +0.03(+0.83%)
Mar 22, 2005 3.997 4.041 3.932 3.943 96,776 -0.02(-0.55%)
Mar 21, 2005 3.948 4.030 3.894 3.964 117,711 +0.02(+0.41%)
Mar 18, 2005 4.106 4.111 3.948 3.948 240,931 -0.14(-3.46%)
Mar 17, 2005 4.084 4.111 4.084 4.090 86,676 +0.00(+0.00%)
Mar 16, 2005 4.128 4.177 4.084 4.090 97,327 -0.03(-0.79%)
Mar 15, 2005 4.084 4.155 4.084 4.122 121,384 +0.09(+2.30%)
Mar 14, 2005 3.932 4.030 3.932 4.030 125,791 +0.10(+2.49%)
Mar 11, 2005 4.079 4.100 3.894 3.932 139,196 -0.13(-3.09%)
Mar 10, 2005 4.084 4.166 4.041 4.057 169,864 -0.01(-0.13%)
Mar 09, 2005 4.100 4.111 4.062 4.062 122,669 -0.04(-0.93%)
Mar 08, 2005 4.144 4.149 4.084 4.100 107,794 -0.06(-1.44%)
Mar 07, 2005 4.193 4.248 4.139 4.160 89,798 -0.05(-1.16%)
Mar 04, 2005 4.182 4.242 4.111 4.209 109,447 +0.07(+1.71%)
Mar 03, 2005 4.242 4.248 4.111 4.139 118,629 -0.08(-1.94%)
Mar 02, 2005 4.248 4.253 4.155 4.220 144,338 -0.03(-0.64%)
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.