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

Sturm Ruger & Company (NY: RGR )

42.92 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:01 AM 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%)
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.