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

Sturm Ruger & Company (NY: RGR )

46.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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%)
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.