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 (%)
Feb 28, 2007
5.761
5.838
5.620
5.723
242,768
-0.05(-0.94%)
Feb 27, 2007
5.897
5.968
5.723
5.778
264,804
-0.21(-3.46%)
Feb 26, 2007
6.017
6.072
5.957
5.985
163,804
-0.04(-0.63%)
Feb 23, 2007
5.979
6.099
5.968
6.023
234,504
+0.04(+0.73%)
Feb 22, 2007
5.990
6.034
5.957
5.979
195,940
-0.01(-0.18%)
Feb 21, 2007
5.821
6.083
5.756
5.990
531,629
+0.12(+2.04%)
Feb 20, 2007
5.680
5.892
5.625
5.870
194,104
+0.22(+3.85%)
Feb 16, 2007
5.467
5.669
5.424
5.652
197,226
+0.20(+3.59%)
Feb 15, 2007
5.380
5.473
5.353
5.456
119,915
+0.06(+1.11%)
Feb 14, 2007
5.451
5.484
5.397
5.397
185,381
-0.09(-1.59%)
Feb 13, 2007
5.603
5.625
5.446
5.484
146,817
-0.12(-2.14%)
Feb 12, 2007
5.680
5.707
5.549
5.603
86,410
-0.04(-0.68%)
Feb 09, 2007
5.767
5.799
5.631
5.642
116,058
-0.15(-2.54%)
Feb 08, 2007
5.783
5.848
5.718
5.789
193,553
-0.01(-0.09%)
Feb 07, 2007
5.794
5.848
5.734
5.794
160,866
+0.00(+0.00%)
Feb 06, 2007
5.625
5.827
5.587
5.794
166,926
+0.16(+2.80%)
Feb 05, 2007
5.674
5.712
5.571
5.636
97,511
-0.07(-1.24%)
Feb 02, 2007
5.756
5.769
5.663
5.707
123,404
-0.09(-1.50%)
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
.