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

Sturm Ruger & Company (NY: RGR )

42.90 -0.03 (-0.07%)
Streaming Delayed Price Updated: 9:36 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 (%)
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%)
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.