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

Sturm Ruger & Company (NY: RGR )

42.05 -0.30 (-0.72%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 20, 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 6.047 6.127 5.898 6.007 231,305 -0.06(-0.94%)
Feb 27, 2007 6.190 6.264 6.007 6.064 252,301 -0.22(-3.46%)
Feb 26, 2007 6.316 6.373 6.253 6.281 156,069 -0.04(-0.63%)
Feb 23, 2007 6.276 6.401 6.264 6.321 223,431 +0.05(+0.73%)
Feb 22, 2007 6.287 6.333 6.253 6.276 186,689 -0.01(-0.18%)
Feb 21, 2007 6.110 6.384 6.041 6.287 506,527 +0.13(+2.04%)
Feb 20, 2007 5.961 6.184 5.904 6.161 184,939 +0.23(+3.85%)
Feb 16, 2007 5.738 5.950 5.693 5.933 187,913 +0.21(+3.59%)
Feb 15, 2007 5.647 5.744 5.618 5.727 114,252 +0.06(+1.11%)
Feb 14, 2007 5.721 5.755 5.664 5.664 176,628 -0.09(-1.59%)
Feb 13, 2007 5.881 5.904 5.715 5.755 139,885 -0.13(-2.14%)
Feb 12, 2007 5.961 5.990 5.824 5.881 82,330 -0.04(-0.68%)
Feb 09, 2007 6.053 6.087 5.910 5.921 110,578 -0.15(-2.54%)
Feb 08, 2007 6.070 6.138 6.001 6.075 184,414 -0.01(-0.09%)
Feb 07, 2007 6.081 6.138 6.018 6.081 153,270 +0.00(+0.00%)
Feb 06, 2007 5.904 6.115 5.864 6.081 159,044 +0.17(+2.80%)
Feb 05, 2007 5.955 5.995 5.847 5.915 92,907 -0.07(-1.24%)
Feb 02, 2007 6.041 6.055 5.944 5.990 117,577 -0.09(-1.50%)
Feb 01, 2007 5.944 6.081 5.944 6.081 124,401 +0.13(+2.21%)
Jan 31, 2007 5.944 6.024 5.927 5.950 116,352 +0.03(+0.58%)
Jan 30, 2007 6.001 6.058 5.915 5.915 220,632 -0.17(-2.82%)
Jan 29, 2007 5.858 6.281 5.841 6.087 799,770 +0.37(+6.50%)
Jan 26, 2007 5.658 5.733 5.647 5.715 158,344 +0.05(+0.91%)
Jan 25, 2007 5.635 5.687 5.601 5.664 86,258 +0.06(+1.12%)
Jan 24, 2007 5.675 5.675 5.550 5.601 153,970 -0.04(-0.71%)
Jan 23, 2007 5.487 5.670 5.470 5.641 172,341 +0.14(+2.60%)
Jan 22, 2007 5.504 5.538 5.458 5.498 155,719 -0.03(-0.62%)
Jan 19, 2007 5.384 5.550 5.361 5.532 142,422 +0.13(+2.43%)
Jan 18, 2007 5.275 5.407 5.092 5.401 136,123 +0.12(+2.27%)
Jan 17, 2007 5.378 5.407 5.258 5.281 216,608 -0.11(-2.12%)
Jan 16, 2007 5.430 5.435 5.372 5.395 225,881 -0.03(-0.63%)
Jan 12, 2007 5.481 5.567 5.395 5.430 273,122 -0.10(-1.86%)
Jan 11, 2007 5.687 5.687 5.447 5.532 251,251 -0.18(-3.20%)
Jan 10, 2007 5.618 5.715 5.578 5.715 216,083 +0.10(+1.83%)
Jan 09, 2007 5.624 5.624 5.521 5.613 164,468 +0.02(+0.41%)
Jan 08, 2007 5.418 5.601 5.395 5.590 143,822 +0.23(+4.26%)
Jan 05, 2007 5.292 5.452 5.292 5.361 211,359 +0.05(+0.86%)
Jan 04, 2007 5.487 5.487 5.298 5.315 453,337 -0.17(-3.12%)
Jan 03, 2007 5.487 5.658 5.435 5.487 282,395 +0.00(+0.00%)
Dec 29, 2006 5.653 5.681 5.481 5.487 205,585 -0.18(-3.13%)
Dec 28, 2006 5.515 5.693 5.515 5.664 150,820 +0.12(+2.16%)
Dec 27, 2006 5.601 5.664 5.475 5.544 141,547 -0.11(-1.92%)
Dec 26, 2006 5.641 5.687 5.618 5.653 114,602 +0.00(+0.00%)
Dec 22, 2006 5.624 5.681 5.601 5.653 137,173 +0.03(+0.61%)
Dec 21, 2006 5.658 5.704 5.572 5.618 199,111 -0.07(-1.31%)
Dec 20, 2006 5.658 5.710 5.584 5.693 158,694 +0.01(+0.20%)
Dec 19, 2006 5.572 5.681 5.532 5.681 209,959 +0.05(+0.91%)
Dec 18, 2006 5.647 5.755 5.572 5.630 551,668 -0.04(-0.71%)
Dec 15, 2006 5.944 5.944 5.584 5.670 869,582 -0.31(-5.16%)
Dec 14, 2006 5.887 6.087 5.887 5.978 213,108 +0.10(+1.65%)
Dec 13, 2006 6.001 6.018 5.858 5.881 247,577 -0.13(-2.19%)
Dec 12, 2006 5.955 6.087 5.933 6.013 229,205 +0.03(+0.57%)
Dec 11, 2006 6.115 6.127 5.961 5.978 243,553 -0.09(-1.51%)
Dec 08, 2006 6.058 6.115 5.961 6.070 248,102 +0.01(+0.19%)
Dec 07, 2006 6.053 6.087 6.001 6.058 199,636 +0.06(+0.95%)
Dec 06, 2006 6.001 6.081 5.995 6.001 258,950 +0.02(+0.29%)
Dec 05, 2006 6.001 6.047 5.967 5.984 271,372 +0.00(+0.00%)
Dec 04, 2006 6.053 6.064 5.961 5.984 361,130 -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.