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

Sturm Ruger & Company (NY: RGR )

46.12 +0.50 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 3.416 3.460 3.241 3.362 524,343 -0.04(-1.28%)
May 30, 2006 3.465 3.465 3.334 3.405 422,072 -0.04(-1.11%)
May 26, 2006 3.340 3.465 3.334 3.444 437,440 -0.01(-0.16%)
May 25, 2006 3.280 3.460 3.208 3.449 1,112,354 +0.20(+6.23%)
May 24, 2006 3.121 3.280 3.039 3.247 679,121 +0.13(+4.21%)
May 23, 2006 3.094 3.214 3.094 3.116 814,872 +0.08(+2.52%)
May 22, 2006 3.121 3.181 3.017 3.039 500,925 -0.08(-2.63%)
May 19, 2006 3.083 3.170 3.083 3.121 591,487 +0.03(+0.88%)
May 18, 2006 3.105 3.181 3.083 3.094 354,928 -0.01(-0.18%)
May 17, 2006 3.148 3.168 3.088 3.099 809,201 -0.07(-2.07%)
May 16, 2006 3.280 3.323 3.154 3.165 512,634 -0.03(-0.86%)
May 15, 2006 3.334 3.334 3.170 3.192 251,560 -0.03(-1.02%)
May 12, 2006 3.208 3.340 3.148 3.225 1,035,696 -0.15(-4.38%)
May 11, 2006 3.635 3.640 3.372 3.372 590,938 -0.26(-7.22%)
May 10, 2006 3.799 3.837 3.613 3.635 277,539 -0.16(-4.32%)
May 09, 2006 3.799 3.843 3.799 3.799 195,576 -0.02(-0.57%)
May 08, 2006 3.832 3.864 3.810 3.821 142,703 -0.01(-0.29%)
May 05, 2006 3.815 3.853 3.804 3.832 107,210 +0.02(+0.43%)
May 04, 2006 3.832 3.870 3.799 3.815 191,368 -0.03(-0.71%)
May 03, 2006 3.892 3.897 3.821 3.843 176,732 -0.05(-1.26%)
May 02, 2006 3.810 3.897 3.810 3.892 169,231 +0.08(+2.15%)
May 01, 2006 3.843 3.925 3.804 3.810 180,208 -0.03(-0.71%)
Apr 28, 2006 3.832 3.864 3.810 3.837 139,044 -0.01(-0.28%)
Apr 27, 2006 3.881 3.897 3.826 3.848 239,119 -0.03(-0.85%)
Apr 26, 2006 3.892 3.935 3.881 3.881 115,626 -0.03(-0.70%)
Apr 25, 2006 3.941 3.963 3.853 3.908 237,472 -0.04(-1.11%)
Apr 24, 2006 4.061 4.127 3.935 3.952 196,674 -0.15(-3.60%)
Apr 21, 2006 4.039 4.116 4.017 4.099 217,348 +0.05(+1.21%)
Apr 20, 2006 4.105 4.176 4.034 4.050 206,005 -0.08(-1.85%)
Apr 19, 2006 4.001 4.127 4.001 4.127 162,096 +0.11(+2.72%)
Apr 18, 2006 3.903 4.028 3.881 4.017 219,177 +0.11(+2.94%)
Apr 17, 2006 4.006 4.017 3.881 3.903 155,327 -0.10(-2.59%)
Apr 13, 2006 4.017 4.012 3.908 4.006 187,160 -0.01(-0.27%)
Apr 12, 2006 4.045 4.045 3.979 4.017 213,323 -0.02(-0.41%)
Apr 11, 2006 4.132 4.154 3.974 4.034 208,749 -0.09(-2.25%)
Apr 10, 2006 4.110 4.176 4.105 4.127 130,628 +0.02(+0.40%)
Apr 07, 2006 4.209 4.263 4.110 4.110 160,632 -0.06(-1.44%)
Apr 06, 2006 4.209 4.247 4.154 4.170 147,826 -0.07(-1.55%)
Apr 05, 2006 4.236 4.274 4.143 4.236 119,285 -0.02(-0.39%)
Apr 04, 2006 4.176 4.285 4.116 4.252 210,030 +0.11(+2.64%)
Apr 03, 2006 4.367 4.367 4.132 4.143 231,618 -0.22(-5.01%)
Mar 31, 2006 4.236 4.362 4.045 4.362 238,387 +0.13(+2.97%)
Mar 30, 2006 4.389 4.427 4.198 4.236 200,333 -0.15(-3.49%)
Mar 29, 2006 4.367 4.389 4.307 4.389 152,948 +0.03(+0.75%)
Mar 28, 2006 4.378 4.378 4.302 4.356 151,119 -0.01(-0.25%)
Mar 27, 2006 4.340 4.411 4.329 4.367 328,583 +0.03(+0.63%)
Mar 24, 2006 4.373 4.400 4.324 4.340 155,510 -0.03(-0.75%)
Mar 23, 2006 4.389 4.400 4.345 4.373 572,459 -0.01(-0.25%)
Mar 22, 2006 4.302 4.389 4.231 4.384 375,053 +0.09(+2.04%)
Mar 21, 2006 4.252 4.389 4.160 4.296 678,206 +0.04(+0.90%)
Mar 20, 2006 3.963 4.258 3.892 4.258 872,502 +0.40(+10.34%)
Mar 17, 2006 3.859 3.897 3.826 3.859 440,550 +0.02(+0.57%)
Mar 16, 2006 3.925 3.925 3.837 3.837 166,487 -0.09(-2.23%)
Mar 15, 2006 3.837 3.930 3.837 3.925 129,347 +0.07(+1.84%)
Mar 14, 2006 3.837 3.864 3.826 3.853 92,940 -0.02(-0.56%)
Mar 13, 2006 3.875 3.946 3.826 3.875 190,454 +0.01(+0.14%)
Mar 10, 2006 3.848 3.897 3.815 3.870 160,083 +0.04(+1.00%)
Mar 09, 2006 3.821 3.837 3.799 3.832 150,021 +0.01(+0.14%)
Mar 08, 2006 3.804 3.853 3.766 3.826 133,921 +0.01(+0.29%)
Mar 07, 2006 3.782 3.848 3.771 3.815 182,770 +0.01(+0.29%)
Mar 06, 2006 3.744 3.843 3.744 3.804 172,890 +0.03(+0.72%)
Mar 03, 2006 3.782 3.815 3.771 3.777 121,480 -0.01(-0.14%)
Mar 02, 2006 3.848 3.870 3.777 3.782 137,397 -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.