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

Sturm Ruger & Company (NY: RGR )

43.10 +0.17 (+0.40%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jun 30, 2006 3.267 3.403 3.158 3.403 3,170,639 +0.12(+3.65%)
Jun 29, 2006 3.120 3.284 3.104 3.284 280,961 +0.16(+5.24%)
Jun 28, 2006 3.158 3.175 3.050 3.120 472,308 -0.06(-1.88%)
Jun 27, 2006 3.180 3.213 3.137 3.180 347,253 -0.01(-0.17%)
Jun 26, 2006 3.235 3.251 3.137 3.186 286,654 -0.05(-1.52%)
Jun 23, 2006 3.218 3.322 3.213 3.235 171,882 -0.02(-0.50%)
Jun 22, 2006 3.202 3.273 3.158 3.251 232,481 +0.04(+1.19%)
Jun 21, 2006 3.186 3.275 3.158 3.213 267,188 +0.03(+1.03%)
Jun 20, 2006 3.284 3.338 3.169 3.180 302,813 -0.11(-3.47%)
Jun 19, 2006 3.349 3.376 3.278 3.295 235,236 -0.04(-1.14%)
Jun 16, 2006 3.344 3.371 3.316 3.333 573,675 -0.01(-0.33%)
Jun 15, 2006 3.300 3.442 3.300 3.344 183,818 +0.07(+1.99%)
Jun 14, 2006 3.267 3.349 3.267 3.278 221,647 +0.01(+0.33%)
Jun 13, 2006 3.300 3.398 3.246 3.267 367,453 -0.05(-1.64%)
Jun 12, 2006 3.403 3.403 3.278 3.322 285,184 -0.08(-2.40%)
Jun 09, 2006 3.485 3.534 3.403 3.403 217,607 -0.08(-2.19%)
Jun 08, 2006 3.436 3.485 3.316 3.480 272,330 +0.03(+0.79%)
Jun 07, 2006 3.474 3.572 3.442 3.453 376,451 -0.02(-0.47%)
Jun 06, 2006 3.420 3.540 3.398 3.469 335,684 +0.07(+2.08%)
Jun 05, 2006 3.387 3.583 3.376 3.398 337,888 -0.01(-0.32%)
Jun 02, 2006 3.453 3.485 3.382 3.409 132,217 +0.01(+0.16%)
Jun 01, 2006 3.365 3.403 3.338 3.403 213,567 +0.05(+1.63%)
May 31, 2006 3.403 3.447 3.229 3.349 526,297 -0.04(-1.28%)
May 30, 2006 3.453 3.453 3.322 3.393 423,645 -0.04(-1.11%)
May 26, 2006 3.327 3.453 3.322 3.431 439,070 -0.01(-0.16%)
May 25, 2006 3.267 3.447 3.197 3.436 1,116,499 +0.20(+6.23%)
May 24, 2006 3.109 3.267 3.028 3.235 681,652 +0.13(+4.21%)
May 23, 2006 3.082 3.202 3.082 3.104 817,909 +0.08(+2.52%)
May 22, 2006 3.109 3.169 3.006 3.028 502,792 -0.08(-2.63%)
May 19, 2006 3.071 3.158 3.071 3.109 593,691 +0.03(+0.88%)
May 18, 2006 3.093 3.169 3.071 3.082 356,251 -0.01(-0.18%)
May 17, 2006 3.137 3.156 3.077 3.088 812,216 -0.07(-2.07%)
May 16, 2006 3.267 3.311 3.142 3.153 514,544 -0.03(-0.86%)
May 15, 2006 3.322 3.322 3.158 3.180 252,497 -0.03(-1.02%)
May 12, 2006 3.197 3.327 3.137 3.213 1,039,556 -0.15(-4.38%)
May 11, 2006 3.621 3.627 3.360 3.360 593,140 -0.26(-7.22%)
May 10, 2006 3.785 3.823 3.600 3.621 278,574 -0.16(-4.32%)
May 09, 2006 3.785 3.828 3.785 3.785 196,305 -0.02(-0.57%)
May 08, 2006 3.817 3.850 3.796 3.806 143,235 -0.01(-0.29%)
May 05, 2006 3.801 3.839 3.790 3.817 107,610 +0.02(+0.43%)
May 04, 2006 3.817 3.855 3.785 3.801 192,082 -0.03(-0.71%)
May 03, 2006 3.877 3.883 3.806 3.828 177,391 -0.05(-1.26%)
May 02, 2006 3.796 3.883 3.796 3.877 169,862 +0.08(+2.15%)
May 01, 2006 3.828 3.910 3.790 3.796 180,880 -0.03(-0.71%)
Apr 28, 2006 3.817 3.850 3.796 3.823 139,562 -0.01(-0.28%)
Apr 27, 2006 3.866 3.883 3.812 3.834 240,010 -0.03(-0.85%)
Apr 26, 2006 3.877 3.921 3.866 3.866 116,057 -0.03(-0.70%)
Apr 25, 2006 3.926 3.948 3.839 3.894 238,358 -0.04(-1.11%)
Apr 24, 2006 4.046 4.111 3.921 3.937 197,407 -0.15(-3.60%)
Apr 21, 2006 4.024 4.101 4.002 4.084 218,158 +0.05(+1.21%)
Apr 20, 2006 4.090 4.160 4.019 4.035 206,772 -0.08(-1.85%)
Apr 19, 2006 3.986 4.111 3.986 4.111 162,700 +0.11(+2.72%)
Apr 18, 2006 3.888 4.013 3.866 4.003 219,994 +0.11(+2.94%)
Apr 17, 2006 3.992 4.003 3.866 3.888 155,905 -0.10(-2.59%)
Apr 13, 2006 4.003 3.997 3.894 3.992 187,858 -0.01(-0.27%)
Apr 12, 2006 4.030 4.030 3.964 4.003 214,118 -0.02(-0.41%)
Apr 11, 2006 4.117 4.139 3.959 4.019 209,527 -0.09(-2.25%)
Apr 10, 2006 4.095 4.160 4.090 4.111 131,115 +0.02(+0.40%)
Apr 07, 2006 4.193 4.248 4.095 4.095 161,231 -0.06(-1.44%)
Apr 06, 2006 4.193 4.231 4.139 4.155 148,376 -0.07(-1.55%)
Apr 05, 2006 4.220 4.258 4.128 4.220 119,729 -0.02(-0.39%)
Apr 04, 2006 4.160 4.269 4.101 4.237 210,812 +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.