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

Sturm Ruger & Company (NY: RGR )

41.06 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2006 3.572 3.812 3.566 3.812 394,199 +0.29(+8.28%)
Jul 28, 2006 3.578 3.601 3.452 3.521 254,225 -0.08(-2.22%)
Jul 27, 2006 3.572 3.646 3.532 3.601 396,473 +0.06(+1.61%)
Jul 26, 2006 3.475 3.572 3.429 3.544 328,411 +0.08(+2.31%)
Jul 25, 2006 3.355 3.475 3.258 3.464 317,213 +0.14(+4.12%)
Jul 24, 2006 3.258 3.361 3.212 3.326 255,800 +0.08(+2.46%)
Jul 21, 2006 3.269 3.286 3.212 3.246 152,745 -0.04(-1.22%)
Jul 20, 2006 3.315 3.332 3.275 3.286 167,792 -0.08(-2.38%)
Jul 19, 2006 3.332 3.366 3.321 3.366 137,873 +0.05(+1.55%)
Jul 18, 2006 3.286 3.366 3.263 3.315 158,519 +0.01(+0.35%)
Jul 17, 2006 3.361 3.361 3.286 3.303 159,219 -0.06(-1.87%)
Jul 14, 2006 3.372 3.401 3.246 3.366 268,398 -0.01(-0.34%)
Jul 13, 2006 3.504 3.504 3.315 3.378 321,413 -0.11(-3.11%)
Jul 12, 2006 3.544 3.568 3.458 3.486 380,551 -0.03(-0.97%)
Jul 11, 2006 3.424 3.544 3.384 3.521 301,116 +0.11(+3.18%)
Jul 10, 2006 3.429 3.458 3.372 3.412 237,254 -0.01(-0.33%)
Jul 07, 2006 3.406 3.429 3.326 3.424 166,392 +0.00(+0.00%)
Jul 06, 2006 3.521 3.529 3.389 3.424 302,866 -0.07(-2.12%)
Jul 05, 2006 3.441 3.515 3.349 3.498 284,320 +0.07(+2.00%)
Jul 03, 2006 3.515 3.544 3.401 3.429 224,481 -0.14(-4.00%)
Jun 30, 2006 3.429 3.572 3.315 3.572 3,020,967 +0.13(+3.65%)
Jun 29, 2006 3.275 3.446 3.258 3.446 267,698 +0.17(+5.24%)
Jun 28, 2006 3.315 3.332 3.201 3.275 450,013 -0.06(-1.88%)
Jun 27, 2006 3.338 3.372 3.292 3.338 330,861 -0.01(-0.17%)
Jun 26, 2006 3.395 3.412 3.292 3.344 273,122 -0.05(-1.52%)
Jun 23, 2006 3.378 3.486 3.372 3.395 163,768 -0.02(-0.50%)
Jun 22, 2006 3.361 3.435 3.315 3.412 221,507 +0.04(+1.19%)
Jun 21, 2006 3.344 3.437 3.315 3.372 254,575 +0.03(+1.03%)
Jun 20, 2006 3.446 3.504 3.326 3.338 288,519 -0.12(-3.47%)
Jun 19, 2006 3.515 3.544 3.441 3.458 224,131 -0.04(-1.14%)
Jun 16, 2006 3.509 3.538 3.481 3.498 546,594 -0.01(-0.33%)
Jun 15, 2006 3.464 3.612 3.464 3.509 175,141 +0.07(+1.99%)
Jun 14, 2006 3.429 3.515 3.429 3.441 211,184 +0.01(+0.33%)
Jun 13, 2006 3.464 3.566 3.406 3.429 350,107 -0.06(-1.64%)
Jun 12, 2006 3.572 3.572 3.441 3.486 271,722 -0.09(-2.40%)
Jun 09, 2006 3.658 3.709 3.572 3.572 207,335 -0.08(-2.19%)
Jun 08, 2006 3.606 3.658 3.481 3.652 259,474 +0.03(+0.79%)
Jun 07, 2006 3.646 3.749 3.612 3.624 358,680 -0.02(-0.47%)
Jun 06, 2006 3.589 3.715 3.566 3.641 319,838 +0.07(+2.08%)
Jun 05, 2006 3.555 3.761 3.544 3.566 321,937 -0.01(-0.32%)
Jun 02, 2006 3.624 3.658 3.549 3.578 125,975 +0.01(+0.16%)
Jun 01, 2006 3.532 3.572 3.504 3.572 203,485 +0.06(+1.63%)
May 31, 2006 3.572 3.618 3.389 3.515 501,453 -0.05(-1.28%)
May 30, 2006 3.624 3.624 3.486 3.561 403,647 -0.04(-1.11%)
May 26, 2006 3.492 3.624 3.486 3.601 418,344 -0.01(-0.16%)
May 25, 2006 3.429 3.618 3.355 3.606 1,063,794 +0.21(+6.23%)
May 24, 2006 3.263 3.429 3.178 3.395 649,474 +0.14(+4.21%)
May 23, 2006 3.235 3.361 3.235 3.258 779,299 +0.08(+2.52%)
May 22, 2006 3.263 3.326 3.155 3.178 479,057 -0.09(-2.63%)
May 19, 2006 3.223 3.315 3.223 3.263 565,665 +0.03(+0.88%)
May 18, 2006 3.246 3.326 3.223 3.235 339,434 -0.01(-0.18%)
May 17, 2006 3.292 3.312 3.229 3.241 773,875 -0.07(-2.07%)
May 16, 2006 3.429 3.475 3.298 3.309 490,255 -0.03(-0.86%)
May 15, 2006 3.486 3.486 3.315 3.338 240,578 -0.03(-1.02%)
May 12, 2006 3.355 3.492 3.292 3.372 990,484 -0.15(-4.38%)
May 11, 2006 3.801 3.806 3.526 3.526 565,141 -0.27(-7.22%)
May 10, 2006 3.972 4.012 3.778 3.801 265,423 -0.17(-4.32%)
May 09, 2006 3.972 4.018 3.972 3.972 187,038 -0.02(-0.57%)
May 08, 2006 4.006 4.041 3.984 3.995 136,473 -0.01(-0.29%)
May 05, 2006 3.989 4.029 3.978 4.006 102,530 +0.02(+0.43%)
May 04, 2006 4.006 4.046 3.972 3.989 183,014 -0.03(-0.71%)
May 03, 2006 4.069 4.075 3.995 4.018 169,017 -0.05(-1.26%)
May 02, 2006 3.984 4.075 3.984 4.069 161,843 +0.09(+2.15%)
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.