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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2006 3.403 3.447 3.229 3.349 526,304 -0.04(-1.28%)
May 30, 2006 3.452 3.452 3.322 3.393 423,650 -0.04(-1.11%)
May 26, 2006 3.327 3.452 3.322 3.431 439,076 -0.01(-0.16%)
May 25, 2006 3.267 3.447 3.197 3.436 1,116,513 +0.20(+6.23%)
May 24, 2006 3.109 3.267 3.028 3.235 681,661 +0.13(+4.21%)
May 23, 2006 3.082 3.202 3.082 3.104 817,919 +0.08(+2.52%)
May 22, 2006 3.109 3.169 3.006 3.028 502,798 -0.08(-2.63%)
May 19, 2006 3.071 3.158 3.071 3.109 593,698 +0.03(+0.88%)
May 18, 2006 3.093 3.169 3.071 3.082 356,256 -0.01(-0.18%)
May 17, 2006 3.137 3.156 3.077 3.088 812,227 -0.07(-2.07%)
May 16, 2006 3.267 3.311 3.142 3.153 514,551 -0.03(-0.86%)
May 15, 2006 3.322 3.322 3.158 3.180 252,501 -0.03(-1.02%)
May 12, 2006 3.197 3.327 3.137 3.213 1,039,569 -0.15(-4.38%)
May 11, 2006 3.621 3.627 3.360 3.360 593,147 -0.26(-7.22%)
May 10, 2006 3.785 3.823 3.599 3.621 278,577 -0.16(-4.32%)
May 09, 2006 3.785 3.828 3.785 3.785 196,308 -0.02(-0.57%)
May 08, 2006 3.817 3.850 3.796 3.806 143,236 -0.01(-0.29%)
May 05, 2006 3.801 3.839 3.790 3.817 107,611 +0.02(+0.43%)
May 04, 2006 3.817 3.855 3.785 3.801 192,084 -0.03(-0.71%)
May 03, 2006 3.877 3.883 3.806 3.828 177,393 -0.05(-1.26%)
May 02, 2006 3.796 3.883 3.796 3.877 169,864 +0.08(+2.15%)
May 01, 2006 3.828 3.910 3.790 3.796 180,882 -0.03(-0.71%)
Apr 28, 2006 3.817 3.850 3.796 3.823 139,564 -0.01(-0.28%)
Apr 27, 2006 3.866 3.883 3.812 3.834 240,013 -0.03(-0.84%)
Apr 26, 2006 3.877 3.921 3.866 3.866 116,058 -0.03(-0.70%)
Apr 25, 2006 3.926 3.948 3.839 3.894 238,360 -0.04(-1.11%)
Apr 24, 2006 4.046 4.111 3.921 3.937 197,409 -0.15(-3.60%)
Apr 21, 2006 4.024 4.100 4.002 4.084 218,160 +0.05(+1.21%)
Apr 20, 2006 4.090 4.160 4.019 4.035 206,775 -0.08(-1.85%)
Apr 19, 2006 3.986 4.111 3.986 4.111 162,702 +0.11(+2.72%)
Apr 18, 2006 3.888 4.013 3.866 4.002 219,997 +0.11(+2.94%)
Apr 17, 2006 3.992 4.002 3.866 3.888 155,907 -0.10(-2.59%)
Apr 13, 2006 4.002 3.997 3.894 3.992 187,860 -0.01(-0.27%)
Apr 12, 2006 4.030 4.030 3.964 4.002 214,120 -0.02(-0.41%)
Apr 11, 2006 4.117 4.139 3.959 4.019 209,529 -0.09(-2.25%)
Apr 10, 2006 4.095 4.160 4.090 4.111 131,116 +0.02(+0.40%)
Apr 07, 2006 4.193 4.248 4.095 4.095 161,233 -0.06(-1.44%)
Apr 06, 2006 4.193 4.231 4.139 4.155 148,378 -0.07(-1.55%)
Apr 05, 2006 4.220 4.258 4.128 4.220 119,731 -0.02(-0.39%)
Apr 04, 2006 4.160 4.269 4.100 4.237 210,815 +0.11(+2.64%)
Apr 03, 2006 4.351 4.351 4.117 4.128 232,484 -0.22(-5.01%)
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.