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

Sturm Ruger & Company (NY: RGR )

46.32 +0.06 (+0.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 30, 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 (%)
Jun 30, 2006 3.280 3.416 3.170 3.416 3,158,866 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,918 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,555 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,964 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.198 285,589 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,243 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,618 +0.04(+1.19%)
Jun 21, 2006 3.198 3.287 3.170 3.225 266,196 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,689 -0.11(-3.47%)
Jun 19, 2006 3.362 3.389 3.290 3.307 234,362 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,545 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,135 +0.07(+1.99%)
Jun 14, 2006 3.280 3.362 3.280 3.290 220,824 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.280 366,088 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,125 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,799 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,319 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,053 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,438 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,633 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,726 +0.01(+0.16%)
Jun 01, 2006 3.378 3.416 3.351 3.416 212,774 +0.05(+1.63%)
May 31, 2006 3.416 3.460 3.241 3.362 524,343 -0.04(-1.28%)
May 30, 2006 3.465 3.465 3.334 3.405 422,072 -0.04(-1.11%)
May 26, 2006 3.340 3.465 3.334 3.444 437,440 -0.01(-0.16%)
May 25, 2006 3.280 3.460 3.208 3.449 1,112,354 +0.20(+6.23%)
May 24, 2006 3.121 3.280 3.039 3.247 679,121 +0.13(+4.21%)
May 23, 2006 3.094 3.214 3.094 3.116 814,872 +0.08(+2.52%)
May 22, 2006 3.121 3.181 3.017 3.039 500,925 -0.08(-2.63%)
May 19, 2006 3.083 3.170 3.083 3.121 591,487 +0.03(+0.88%)
May 18, 2006 3.105 3.181 3.083 3.094 354,928 -0.01(-0.18%)
May 17, 2006 3.148 3.168 3.088 3.099 809,201 -0.07(-2.07%)
May 16, 2006 3.280 3.323 3.154 3.165 512,634 -0.03(-0.86%)
May 15, 2006 3.334 3.334 3.170 3.192 251,560 -0.03(-1.02%)
May 12, 2006 3.208 3.340 3.148 3.225 1,035,696 -0.15(-4.38%)
May 11, 2006 3.635 3.640 3.372 3.372 590,938 -0.26(-7.22%)
May 10, 2006 3.799 3.837 3.613 3.635 277,539 -0.16(-4.32%)
May 09, 2006 3.799 3.843 3.799 3.799 195,576 -0.02(-0.57%)
May 08, 2006 3.832 3.864 3.810 3.821 142,703 -0.01(-0.29%)
May 05, 2006 3.815 3.853 3.804 3.832 107,210 +0.02(+0.43%)
May 04, 2006 3.832 3.870 3.799 3.815 191,368 -0.03(-0.71%)
May 03, 2006 3.892 3.897 3.821 3.843 176,732 -0.05(-1.26%)
May 02, 2006 3.810 3.897 3.810 3.892 169,231 +0.08(+2.15%)
May 01, 2006 3.843 3.925 3.804 3.810 180,208 -0.03(-0.71%)
Apr 28, 2006 3.832 3.864 3.810 3.837 139,044 -0.01(-0.28%)
Apr 27, 2006 3.881 3.897 3.826 3.848 239,119 -0.03(-0.85%)
Apr 26, 2006 3.892 3.935 3.881 3.881 115,626 -0.03(-0.70%)
Apr 25, 2006 3.941 3.963 3.853 3.908 237,472 -0.04(-1.11%)
Apr 24, 2006 4.061 4.127 3.935 3.952 196,674 -0.15(-3.60%)
Apr 21, 2006 4.039 4.116 4.017 4.099 217,348 +0.05(+1.21%)
Apr 20, 2006 4.105 4.176 4.034 4.050 206,005 -0.08(-1.85%)
Apr 19, 2006 4.001 4.127 4.001 4.127 162,096 +0.11(+2.72%)
Apr 18, 2006 3.903 4.028 3.881 4.017 219,177 +0.11(+2.94%)
Apr 17, 2006 4.006 4.017 3.881 3.903 155,327 -0.10(-2.59%)
Apr 13, 2006 4.017 4.012 3.908 4.006 187,160 -0.01(-0.27%)
Apr 12, 2006 4.045 4.045 3.979 4.017 213,323 -0.02(-0.41%)
Apr 11, 2006 4.132 4.154 3.974 4.034 208,749 -0.09(-2.25%)
Apr 10, 2006 4.110 4.176 4.105 4.127 130,628 +0.02(+0.40%)
Apr 07, 2006 4.209 4.263 4.110 4.110 160,632 -0.06(-1.44%)
Apr 06, 2006 4.209 4.247 4.154 4.170 147,826 -0.07(-1.55%)
Apr 05, 2006 4.236 4.274 4.143 4.236 119,285 -0.02(-0.39%)
Apr 04, 2006 4.176 4.285 4.116 4.252 210,030 +0.11(+2.64%)
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.