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 (%)
Jan 31, 2006 3.877 3.877 3.817 3.855 152,235 -0.01(-0.14%)
Jan 30, 2006 4.079 4.084 3.812 3.861 297,675 -0.21(-5.09%)
Jan 27, 2006 3.888 4.199 3.877 4.068 481,312 +0.18(+4.62%)
Jan 26, 2006 3.785 3.894 3.730 3.888 330,730 +0.09(+2.44%)
Jan 25, 2006 3.703 3.796 3.692 3.796 169,864 +0.09(+2.35%)
Jan 24, 2006 3.698 3.725 3.665 3.708 141,951 +0.03(+0.89%)
Jan 23, 2006 3.703 3.719 3.654 3.676 130,749 -0.02(-0.59%)
Jan 20, 2006 3.790 3.861 3.687 3.698 145,624 -0.06(-1.59%)
Jan 19, 2006 3.785 3.785 3.719 3.757 110,549 -0.01(-0.29%)
Jan 18, 2006 3.676 3.861 3.665 3.768 327,057 +0.09(+2.52%)
Jan 17, 2006 3.785 3.785 3.659 3.676 202,000 -0.08(-2.17%)
Jan 13, 2006 3.725 3.774 3.719 3.757 118,629 +0.03(+0.88%)
Jan 12, 2006 3.779 3.785 3.719 3.725 135,891 -0.05(-1.44%)
Jan 11, 2006 3.796 3.796 3.730 3.779 172,251 -0.01(-0.29%)
Jan 10, 2006 3.806 3.806 3.757 3.790 189,513 -0.02(-0.43%)
Jan 09, 2006 3.834 3.855 3.774 3.806 172,251 -0.03(-0.71%)
Jan 06, 2006 3.801 3.850 3.736 3.834 203,102 +0.06(+1.59%)
Jan 05, 2006 3.741 3.823 3.736 3.774 168,762 +0.03(+0.87%)
Jan 04, 2006 3.817 3.845 3.730 3.741 245,155 -0.08(-2.14%)
Jan 03, 2006 3.817 3.850 3.730 3.823 236,340 +0.01(+0.14%)
Dec 30, 2005 3.817 3.883 3.806 3.817 281,882 -0.03(-0.71%)
Dec 29, 2005 3.948 4.024 3.817 3.845 278,944 -0.14(-3.55%)
Dec 28, 2005 3.839 4.193 3.839 3.986 494,718 +0.14(+3.68%)
Dec 27, 2005 3.953 4.035 3.845 3.845 384,536 -0.08(-2.08%)
Dec 23, 2005 3.730 3.948 3.714 3.926 619,958 +0.35(+9.74%)
Dec 22, 2005 3.567 3.621 3.550 3.578 283,168 +0.02(+0.46%)
Dec 21, 2005 3.676 3.730 3.550 3.561 320,630 -0.11(-3.11%)
Dec 20, 2005 3.681 3.714 3.676 3.676 197,226 -0.02(-0.59%)
Dec 19, 2005 3.752 3.757 3.676 3.698 247,910 -0.02(-0.59%)
Dec 16, 2005 3.692 3.747 3.648 3.719 464,418 +0.08(+2.25%)
Dec 15, 2005 3.681 3.703 3.583 3.638 304,286 -0.07(-1.76%)
Dec 14, 2005 3.757 3.801 3.670 3.703 272,150 -0.02(-0.58%)
Dec 13, 2005 3.757 3.801 3.708 3.725 331,281 -0.05(-1.30%)
Dec 12, 2005 3.812 3.812 3.741 3.774 233,035 -0.02(-0.57%)
Dec 09, 2005 3.763 3.834 3.757 3.796 244,237 +0.03(+0.72%)
Dec 08, 2005 3.883 3.883 3.757 3.768 292,533 -0.06(-1.56%)
Dec 07, 2005 3.850 3.888 3.796 3.828 252,501 -0.01(-0.14%)
Dec 06, 2005 3.894 3.926 3.834 3.834 158,111 -0.04(-0.98%)
Dec 05, 2005 3.915 3.921 3.817 3.872 255,071 -0.02(-0.56%)
Dec 02, 2005 3.975 4.030 3.828 3.894 164,906 -0.08(-1.92%)
Dec 01, 2005 3.866 4.002 3.855 3.970 262,050 +0.13(+3.40%)
Nov 30, 2005 3.845 3.910 3.812 3.839 221,466 +0.02(+0.57%)
Nov 29, 2005 3.796 3.866 3.785 3.817 311,081 +0.02(+0.57%)
Nov 28, 2005 3.948 3.948 3.785 3.796 284,637 -0.11(-2.92%)
Nov 25, 2005 3.932 3.937 3.899 3.910 75,107 -0.02(-0.55%)
Nov 23, 2005 3.915 3.975 3.894 3.932 329,995 +0.03(+0.84%)
Nov 22, 2005 3.981 3.986 3.872 3.899 290,513 -0.06(-1.51%)
Nov 21, 2005 3.921 3.970 3.866 3.959 286,657 +0.11(+2.97%)
Nov 18, 2005 3.888 3.888 3.785 3.845 158,111 -0.02(-0.56%)
Nov 17, 2005 3.752 3.888 3.698 3.866 277,475 +0.14(+3.80%)
Nov 16, 2005 3.888 3.910 3.681 3.725 590,393 -0.17(-4.47%)
Nov 15, 2005 3.992 3.997 3.877 3.899 205,306 -0.10(-2.45%)
Nov 14, 2005 4.111 4.122 3.975 3.997 210,264 -0.12(-2.91%)
Nov 11, 2005 4.128 4.220 4.090 4.117 154,071 -0.02(-0.40%)
Nov 10, 2005 4.166 4.166 4.062 4.133 159,397 -0.01(-0.26%)
Nov 09, 2005 4.100 4.182 4.068 4.144 239,462 +0.10(+2.42%)
Nov 08, 2005 4.166 4.166 4.008 4.046 305,572 -0.14(-3.38%)
Nov 07, 2005 4.030 4.215 4.024 4.188 219,630 +0.16(+3.92%)
Nov 04, 2005 4.084 4.084 3.981 4.030 214,488 -0.07(-1.60%)
Nov 03, 2005 4.231 4.231 4.084 4.095 184,738 -0.03(-0.66%)
Nov 02, 2005 3.997 4.128 3.997 4.122 442,198 +0.14(+3.42%)
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.