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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2006 4.046 4.090 4.008 4.084 133,869 +0.04(+0.94%)
Aug 30, 2006 4.084 4.139 4.030 4.046 163,618 -0.09(-2.24%)
Aug 29, 2006 4.030 4.139 4.030 4.139 121,933 +0.09(+2.29%)
Aug 28, 2006 4.013 4.139 4.003 4.046 189,327 +0.00(+0.00%)
Aug 25, 2006 4.003 4.090 4.003 4.046 327,971 +0.01(+0.13%)
Aug 24, 2006 4.003 4.041 3.975 4.041 362,678 +0.07(+1.78%)
Aug 23, 2006 3.888 3.975 3.866 3.970 192,816 +0.10(+2.68%)
Aug 22, 2006 3.812 3.877 3.812 3.866 140,297 +0.04(+1.14%)
Aug 21, 2006 3.812 3.828 3.812 3.823 94,571 +0.01(+0.14%)
Aug 18, 2006 3.812 3.828 3.779 3.817 128,911 +0.01(+0.29%)
Aug 17, 2006 3.703 3.812 3.676 3.806 186,205 +0.07(+1.90%)
Aug 16, 2006 3.698 3.806 3.698 3.736 111,833 +0.02(+0.59%)
Aug 15, 2006 3.741 3.763 3.698 3.714 101,733 -0.02(-0.44%)
Aug 14, 2006 3.676 3.747 3.649 3.730 149,295 +0.07(+1.93%)
Aug 11, 2006 3.627 3.681 3.605 3.659 115,873 +0.01(+0.15%)
Aug 10, 2006 3.600 3.670 3.594 3.654 150,947 +0.00(+0.00%)
Aug 09, 2006 3.649 3.708 3.572 3.654 166,740 -0.02(-0.45%)
Aug 08, 2006 3.594 3.692 3.540 3.670 204,569 +0.05(+1.35%)
Aug 07, 2006 3.485 3.627 3.485 3.621 162,516 +0.14(+3.91%)
Aug 04, 2006 3.665 3.708 3.485 3.485 197,591 -0.22(-6.02%)
Aug 03, 2006 3.556 3.725 3.545 3.708 197,774 +0.16(+4.61%)
Aug 02, 2006 3.594 3.649 3.512 3.545 165,822 -0.06(-1.66%)
Aug 01, 2006 3.621 3.638 3.458 3.605 357,537 -0.03(-0.75%)
Jul 31, 2006 3.403 3.632 3.398 3.632 413,729 +0.28(+8.28%)
Jul 28, 2006 3.409 3.431 3.289 3.354 266,821 -0.08(-2.22%)
Jul 27, 2006 3.403 3.474 3.365 3.431 416,116 +0.05(+1.61%)
Jul 26, 2006 3.311 3.403 3.267 3.376 344,682 +0.08(+2.31%)
Jul 25, 2006 3.197 3.311 3.104 3.300 332,929 +0.13(+4.12%)
Jul 24, 2006 3.104 3.202 3.060 3.169 268,474 +0.08(+2.46%)
Jul 21, 2006 3.115 3.131 3.060 3.093 160,313 -0.04(-1.22%)
Jul 20, 2006 3.158 3.175 3.120 3.131 176,105 -0.08(-2.38%)
Jul 19, 2006 3.175 3.207 3.164 3.207 144,704 +0.05(+1.55%)
Jul 18, 2006 3.131 3.207 3.109 3.158 166,373 +0.01(+0.35%)
Jul 17, 2006 3.202 3.202 3.131 3.148 167,107 -0.06(-1.87%)
Jul 14, 2006 3.213 3.240 3.093 3.207 281,695 -0.01(-0.34%)
Jul 13, 2006 3.338 3.338 3.158 3.218 337,337 -0.10(-3.11%)
Jul 12, 2006 3.376 3.399 3.295 3.322 399,405 -0.03(-0.97%)
Jul 11, 2006 3.262 3.376 3.224 3.354 316,035 +0.10(+3.18%)
Jul 10, 2006 3.267 3.295 3.213 3.251 249,008 -0.01(-0.33%)
Jul 07, 2006 3.246 3.267 3.169 3.262 174,636 +0.00(+0.00%)
Jul 06, 2006 3.354 3.362 3.229 3.262 317,871 -0.07(-2.12%)
Jul 05, 2006 3.278 3.349 3.191 3.333 298,406 +0.07(+2.00%)
Jul 03, 2006 3.349 3.376 3.240 3.267 235,603 -0.14(-4.00%)
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.