Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Sturm Ruger & Company
(NY:
RGR
)
44.44
+1.07 (+2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
5.173
5.348
5.005
5.092
1,438,595
-0.01(-0.11%)
Oct 30, 2007
5.173
5.233
4.874
5.097
1,615,619
-0.16(-3.01%)
Oct 29, 2007
5.691
5.718
5.255
5.255
1,489,278
-0.51(-8.79%)
Oct 26, 2007
5.881
5.930
5.505
5.761
1,199,135
-0.04(-0.66%)
Oct 25, 2007
8.032
8.032
5.179
5.800
7,707,705
-3.51(-37.72%)
Oct 24, 2007
9.366
9.475
8.963
9.312
320,810
-0.23(-2.45%)
Oct 23, 2007
9.432
9.573
9.388
9.546
209,343
+0.20(+2.10%)
Oct 22, 2007
8.931
9.535
8.931
9.350
521,339
+0.17(+1.84%)
Oct 19, 2007
9.394
9.628
9.149
9.181
532,541
-0.33(-3.49%)
Oct 18, 2007
9.813
9.938
9.464
9.513
439,989
-0.34(-3.43%)
Oct 17, 2007
9.993
10.07
9.797
9.851
365,617
-0.02(-0.17%)
Oct 16, 2007
9.829
10.02
9.808
9.867
330,359
+0.03(+0.28%)
Oct 15, 2007
9.960
10.06
9.720
9.840
441,458
-0.08(-0.82%)
Oct 12, 2007
9.802
10.01
9.802
9.922
222,014
+0.12(+1.22%)
Oct 11, 2007
9.867
9.993
9.726
9.802
365,433
-0.02(-0.17%)
Oct 10, 2007
9.906
10.06
9.813
9.818
370,575
-0.09(-0.88%)
Oct 09, 2007
9.987
10.07
9.846
9.906
386,551
-0.09(-0.87%)
Oct 08, 2007
10.07
10.18
9.971
9.993
320,259
-0.09(-0.86%)
Oct 05, 2007
10.12
10.16
9.993
10.08
365,800
+0.03(+0.33%)
Oct 04, 2007
10.12
10.15
9.949
10.05
335,317
-0.01(-0.11%)
Oct 03, 2007
10.06
10.07
9.938
10.06
287,388
-0.05(-0.54%)
Oct 02, 2007
9.862
10.16
9.818
10.11
435,030
+0.23(+2.31%)
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
.