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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2006 5.386 5.413 5.222 5.228 215,770 -0.17(-3.13%)
Dec 28, 2006 5.255 5.424 5.255 5.397 158,293 +0.11(+2.16%)
Dec 27, 2006 5.337 5.397 5.217 5.282 148,560 -0.10(-1.92%)
Dec 26, 2006 5.375 5.418 5.353 5.386 120,280 +0.00(+0.00%)
Dec 22, 2006 5.358 5.413 5.337 5.386 143,969 +0.03(+0.61%)
Dec 21, 2006 5.391 5.435 5.309 5.353 208,976 -0.07(-1.31%)
Dec 20, 2006 5.391 5.440 5.320 5.424 166,556 +0.01(+0.20%)
Dec 19, 2006 5.309 5.413 5.271 5.413 220,361 +0.05(+0.91%)
Dec 18, 2006 5.380 5.484 5.309 5.364 579,000 -0.04(-0.71%)
Dec 15, 2006 5.663 5.663 5.320 5.402 912,665 -0.29(-5.16%)
Dec 14, 2006 5.609 5.800 5.609 5.696 223,667 +0.09(+1.65%)
Dec 13, 2006 5.718 5.734 5.582 5.604 259,843 -0.13(-2.19%)
Dec 12, 2006 5.674 5.800 5.653 5.729 240,561 +0.03(+0.57%)
Dec 11, 2006 5.827 5.838 5.680 5.696 255,619 -0.09(-1.51%)
Dec 08, 2006 5.772 5.827 5.680 5.783 260,394 +0.01(+0.19%)
Dec 07, 2006 5.767 5.800 5.718 5.772 209,527 +0.05(+0.95%)
Dec 06, 2006 5.718 5.794 5.712 5.718 271,779 +0.02(+0.29%)
Dec 05, 2006 5.718 5.762 5.685 5.702 284,817 +0.00(+0.00%)
Dec 04, 2006 5.767 5.778 5.680 5.702 379,022 -0.01(-0.19%)
Dec 01, 2006 5.680 5.756 5.647 5.712 272,330 +0.03(+0.48%)
Nov 30, 2006 5.620 5.756 5.620 5.685 452,659 +0.11(+2.05%)
Nov 29, 2006 5.870 5.876 5.571 5.571 711,585 -0.30(-5.10%)
Nov 28, 2006 5.718 5.870 5.663 5.870 526,481 +0.17(+3.06%)
Nov 27, 2006 5.914 5.914 5.663 5.696 460,739 -0.17(-2.97%)
Nov 24, 2006 5.789 5.903 5.745 5.870 159,945 +0.13(+2.18%)
Nov 22, 2006 5.734 5.816 5.669 5.745 360,107 +0.04(+0.67%)
Nov 21, 2006 5.723 5.794 5.669 5.707 302,079 -0.04(-0.66%)
Nov 20, 2006 5.473 5.800 5.473 5.745 516,748 +0.01(+0.19%)
Nov 17, 2006 5.533 5.761 5.446 5.734 469,737 +0.15(+2.73%)
Nov 16, 2006 5.533 5.767 5.527 5.582 685,141 +0.03(+0.49%)
Nov 15, 2006 5.554 5.609 5.484 5.554 206,956 +0.01(+0.20%)
Nov 14, 2006 5.527 5.554 5.348 5.544 412,443 -0.01(-0.10%)
Nov 13, 2006 5.522 5.609 5.451 5.549 400,507 +0.07(+1.29%)
Nov 10, 2006 5.527 5.538 5.446 5.478 280,961 -0.01(-0.20%)
Nov 09, 2006 5.495 5.554 5.446 5.489 423,094 +0.06(+1.10%)
Nov 08, 2006 5.391 5.484 5.228 5.429 732,703 +0.03(+0.50%)
Nov 07, 2006 5.418 5.429 5.320 5.402 752,902 +0.12(+2.27%)
Nov 06, 2006 5.631 5.658 5.173 5.282 1,596,888 -0.17(-3.19%)
Nov 03, 2006 4.912 5.631 4.814 5.456 1,621,128 +0.56(+11.33%)
Nov 02, 2006 4.689 4.950 4.634 4.901 1,156,165 +0.23(+5.02%)
Nov 01, 2006 4.629 4.710 4.542 4.667 1,236,229 +0.13(+2.88%)
Oct 31, 2006 4.433 4.618 4.427 4.536 1,030,742 +0.12(+2.71%)
Oct 30, 2006 4.411 4.465 4.346 4.416 570,920 +0.00(+0.00%)
Oct 27, 2006 4.340 4.433 4.340 4.416 709,381 +0.05(+1.25%)
Oct 26, 2006 4.340 4.378 4.302 4.362 394,264 +0.02(+0.50%)
Oct 25, 2006 4.329 4.356 4.297 4.340 115,506 -0.01(-0.25%)
Oct 24, 2006 4.253 4.356 4.253 4.351 153,702 +0.09(+2.04%)
Oct 23, 2006 4.182 4.286 4.171 4.264 112,200 +0.05(+1.16%)
Oct 20, 2006 4.275 4.297 4.182 4.215 166,189 -0.10(-2.40%)
Oct 19, 2006 4.356 4.367 4.291 4.318 143,418 -0.03(-0.63%)
Oct 18, 2006 4.356 4.367 4.318 4.346 178,676 -0.01(-0.25%)
Oct 17, 2006 4.395 4.400 4.318 4.356 196,489 -0.04(-0.99%)
Oct 16, 2006 4.356 4.433 4.329 4.400 317,321 +0.04(+1.00%)
Oct 13, 2006 4.356 4.384 4.335 4.356 316,402 -0.02(-0.37%)
Oct 12, 2006 4.395 4.427 4.346 4.373 179,962 -0.04(-0.99%)
Oct 11, 2006 4.427 4.438 4.373 4.416 102,835 -0.01(-0.25%)
Oct 10, 2006 4.389 4.433 4.378 4.427 177,758 +0.04(+0.99%)
Oct 09, 2006 4.411 4.433 4.356 4.384 198,325 -0.01(-0.25%)
Oct 06, 2006 4.422 4.444 4.367 4.395 442,927 -0.04(-0.86%)
Oct 05, 2006 4.356 4.438 4.324 4.433 235,419 +0.04(+0.87%)
Oct 04, 2006 4.411 4.444 4.356 4.395 212,649 -0.02(-0.37%)
Oct 03, 2006 4.215 4.416 4.215 4.411 513,626 +0.16(+3.85%)
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.