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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
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.