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
)
42.62
-0.32 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2009
6.099
6.099
5.772
5.859
288,385
-0.19(-3.06%)
Nov 27, 2009
5.740
6.126
5.707
6.045
201,638
+0.26(+4.52%)
Nov 25, 2009
5.772
5.816
5.718
5.783
224,824
-0.02(-0.38%)
Nov 24, 2009
6.012
6.012
5.723
5.805
403,816
-0.19(-3.18%)
Nov 23, 2009
6.028
6.050
5.914
5.996
279,382
+0.00(+0.00%)
Nov 20, 2009
5.936
6.094
5.903
5.996
265,018
+0.02(+0.36%)
Nov 19, 2009
6.186
6.186
5.919
5.974
387,686
-0.20(-3.26%)
Nov 18, 2009
6.224
6.235
6.105
6.175
271,575
-0.03(-0.53%)
Nov 17, 2009
6.230
6.230
6.137
6.208
222,238
+0.00(+0.00%)
Nov 16, 2009
6.235
6.306
6.170
6.208
365,027
+0.03(+0.44%)
Nov 13, 2009
6.189
6.252
6.083
6.181
233,881
-0.03(-0.44%)
Nov 12, 2009
6.290
6.328
6.126
6.208
248,415
-0.07(-1.13%)
Nov 11, 2009
6.034
6.279
6.034
6.279
313,275
+0.26(+4.34%)
Nov 10, 2009
6.121
6.208
5.854
6.017
275,470
-0.11(-1.86%)
Nov 09, 2009
6.159
6.208
6.083
6.132
358,525
+0.08(+1.26%)
Nov 06, 2009
6.028
6.262
6.017
6.056
306,121
+0.05(+0.91%)
Nov 05, 2009
5.936
6.083
5.847
6.001
378,467
+0.09(+1.57%)
Nov 04, 2009
5.827
5.968
5.745
5.908
498,019
+0.06(+1.02%)
Nov 03, 2009
5.598
5.865
5.505
5.849
511,188
+0.19(+3.27%)
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
.