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 +0.16 (+0.37%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 17, 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 (%)
Mar 31, 2006 4.220 4.346 4.030 4.346 239,279 +0.13(+2.97%)
Mar 30, 2006 4.373 4.411 4.182 4.220 201,082 -0.15(-3.49%)
Mar 29, 2006 4.351 4.373 4.291 4.373 153,520 +0.03(+0.75%)
Mar 28, 2006 4.362 4.362 4.286 4.340 151,684 -0.01(-0.25%)
Mar 27, 2006 4.324 4.395 4.313 4.351 329,812 +0.03(+0.63%)
Mar 24, 2006 4.356 4.384 4.307 4.324 156,091 -0.03(-0.75%)
Mar 23, 2006 4.373 4.384 4.329 4.356 574,600 -0.01(-0.25%)
Mar 22, 2006 4.286 4.373 4.215 4.367 376,456 +0.09(+2.04%)
Mar 21, 2006 4.237 4.373 4.144 4.280 680,742 +0.04(+0.90%)
Mar 20, 2006 3.948 4.242 3.877 4.242 875,765 +0.40(+10.34%)
Mar 17, 2006 3.845 3.883 3.812 3.845 442,198 +0.02(+0.57%)
Mar 16, 2006 3.910 3.910 3.823 3.823 167,109 -0.09(-2.23%)
Mar 15, 2006 3.823 3.915 3.823 3.910 129,831 +0.07(+1.84%)
Mar 14, 2006 3.823 3.850 3.812 3.839 93,287 -0.02(-0.56%)
Mar 13, 2006 3.861 3.932 3.812 3.861 191,166 +0.01(+0.14%)
Mar 10, 2006 3.834 3.883 3.801 3.855 160,682 +0.04(+1.00%)
Mar 09, 2006 3.806 3.823 3.785 3.817 150,582 +0.01(+0.14%)
Mar 08, 2006 3.790 3.839 3.752 3.812 134,422 +0.01(+0.29%)
Mar 07, 2006 3.768 3.834 3.757 3.801 183,453 +0.01(+0.29%)
Mar 06, 2006 3.730 3.828 3.730 3.790 173,537 +0.03(+0.72%)
Mar 03, 2006 3.768 3.801 3.757 3.763 121,935 -0.01(-0.14%)
Mar 02, 2006 3.834 3.855 3.763 3.768 137,911 -0.08(-2.12%)
Mar 01, 2006 3.910 3.921 3.817 3.850 153,887 -0.07(-1.81%)
Feb 28, 2006 3.937 3.959 3.921 3.921 150,949 -0.02(-0.41%)
Feb 27, 2006 3.943 3.975 3.866 3.937 178,495 +0.02(+0.56%)
Feb 24, 2006 3.823 3.926 3.763 3.915 123,955 +0.09(+2.28%)
Feb 23, 2006 3.866 3.915 3.823 3.828 124,322 -0.07(-1.68%)
Feb 22, 2006 3.926 3.959 3.888 3.894 153,153 -0.03(-0.83%)
Feb 21, 2006 3.921 3.943 3.872 3.926 235,790 -0.01(-0.14%)
Feb 17, 2006 3.981 3.981 3.921 3.932 178,678 -0.04(-0.96%)
Feb 16, 2006 3.937 3.970 3.872 3.970 286,657 +0.05(+1.25%)
Feb 15, 2006 3.752 3.948 3.736 3.921 259,846 +0.15(+3.90%)
Feb 14, 2006 3.708 3.779 3.703 3.774 195,206 +0.07(+1.76%)
Feb 13, 2006 3.757 3.779 3.708 3.708 123,587 -0.04(-1.16%)
Feb 10, 2006 3.703 3.757 3.703 3.752 148,011 +0.05(+1.32%)
Feb 09, 2006 3.741 3.757 3.703 3.703 103,754 -0.04(-1.02%)
Feb 08, 2006 3.730 3.779 3.730 3.741 90,716 +0.01(+0.29%)
Feb 07, 2006 3.806 3.834 3.730 3.730 151,500 -0.07(-1.86%)
Feb 06, 2006 3.812 3.855 3.774 3.801 174,638 +0.04(+1.16%)
Feb 03, 2006 3.812 3.812 3.730 3.757 168,578 -0.01(-0.14%)
Feb 02, 2006 3.817 3.845 3.736 3.763 176,658 -0.06(-1.57%)
Feb 01, 2006 3.828 3.855 3.817 3.823 127,995 -0.03(-0.85%)
Jan 31, 2006 3.877 3.877 3.817 3.855 152,235 -0.01(-0.14%)
Jan 30, 2006 4.079 4.084 3.812 3.861 297,675 -0.21(-5.09%)
Jan 27, 2006 3.888 4.199 3.877 4.068 481,312 +0.18(+4.62%)
Jan 26, 2006 3.785 3.894 3.730 3.888 330,730 +0.09(+2.44%)
Jan 25, 2006 3.703 3.796 3.692 3.796 169,864 +0.09(+2.35%)
Jan 24, 2006 3.698 3.725 3.665 3.708 141,951 +0.03(+0.89%)
Jan 23, 2006 3.703 3.719 3.654 3.676 130,749 -0.02(-0.59%)
Jan 20, 2006 3.790 3.861 3.687 3.698 145,624 -0.06(-1.59%)
Jan 19, 2006 3.785 3.785 3.719 3.757 110,549 -0.01(-0.29%)
Jan 18, 2006 3.676 3.861 3.665 3.768 327,057 +0.09(+2.52%)
Jan 17, 2006 3.785 3.785 3.659 3.676 202,000 -0.08(-2.17%)
Jan 13, 2006 3.725 3.774 3.719 3.757 118,629 +0.03(+0.88%)
Jan 12, 2006 3.779 3.785 3.719 3.725 135,891 -0.05(-1.44%)
Jan 11, 2006 3.796 3.796 3.730 3.779 172,251 -0.01(-0.29%)
Jan 10, 2006 3.806 3.806 3.757 3.790 189,513 -0.02(-0.43%)
Jan 09, 2006 3.834 3.855 3.774 3.806 172,251 -0.03(-0.71%)
Jan 06, 2006 3.801 3.850 3.736 3.834 203,102 +0.06(+1.59%)
Jan 05, 2006 3.741 3.823 3.736 3.774 168,762 +0.03(+0.87%)
Jan 04, 2006 3.817 3.845 3.730 3.741 245,155 -0.08(-2.14%)
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.