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

Sturm Ruger & Company (NY: RGR )

46.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 3.416 3.646 3.411 3.646 412,198 +0.28(+8.28%)
Jul 28, 2006 3.422 3.443 3.301 3.367 265,833 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.443 414,576 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.279 3.389 343,407 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,697 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,480 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,719 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,454 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,168 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,757 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,489 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,653 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,088 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,927 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,866 +0.10(+3.18%)
Jul 10, 2006 3.279 3.307 3.225 3.263 248,087 -0.01(-0.33%)
Jul 07, 2006 3.258 3.279 3.181 3.274 173,990 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,695 -0.07(-2.12%)
Jul 05, 2006 3.290 3.361 3.203 3.345 297,302 +0.07(+2.00%)
Jul 03, 2006 3.361 3.389 3.252 3.279 234,731 -0.14(-4.00%)
Jun 30, 2006 3.279 3.416 3.170 3.416 3,158,905 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,921 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,560 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,968 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.197 285,593 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,246 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,621 +0.04(+1.19%)
Jun 21, 2006 3.197 3.287 3.170 3.225 266,199 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,693 -0.11(-3.47%)
Jun 19, 2006 3.361 3.389 3.290 3.307 234,365 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,552 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,138 +0.07(+1.99%)
Jun 14, 2006 3.279 3.361 3.279 3.290 220,826 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.279 366,093 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,129 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,801 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,322 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,058 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,442 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,637 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,727 +0.01(+0.16%)
Jun 01, 2006 3.378 3.416 3.351 3.416 212,776 +0.05(+1.63%)
May 31, 2006 3.416 3.460 3.241 3.361 524,349 -0.04(-1.28%)
May 30, 2006 3.465 3.465 3.334 3.405 422,077 -0.04(-1.11%)
May 26, 2006 3.340 3.465 3.334 3.443 437,446 -0.01(-0.16%)
May 25, 2006 3.279 3.460 3.208 3.449 1,112,367 +0.20(+6.23%)
May 24, 2006 3.121 3.279 3.039 3.247 679,129 +0.13(+4.21%)
May 23, 2006 3.094 3.214 3.094 3.116 814,882 +0.08(+2.52%)
May 22, 2006 3.121 3.181 3.017 3.039 500,931 -0.08(-2.63%)
May 19, 2006 3.083 3.170 3.083 3.121 591,494 +0.03(+0.88%)
May 18, 2006 3.105 3.181 3.083 3.094 354,933 -0.01(-0.18%)
May 17, 2006 3.148 3.168 3.088 3.099 809,211 -0.07(-2.07%)
May 16, 2006 3.279 3.323 3.154 3.165 512,640 -0.03(-0.86%)
May 15, 2006 3.334 3.334 3.170 3.192 251,563 -0.03(-1.02%)
May 12, 2006 3.208 3.340 3.148 3.225 1,035,709 -0.15(-4.38%)
May 11, 2006 3.635 3.640 3.372 3.372 590,945 -0.26(-7.22%)
May 10, 2006 3.799 3.837 3.613 3.635 277,543 -0.16(-4.32%)
May 09, 2006 3.799 3.842 3.799 3.799 195,579 -0.02(-0.57%)
May 08, 2006 3.832 3.864 3.810 3.821 142,705 -0.01(-0.29%)
May 05, 2006 3.815 3.853 3.804 3.832 107,211 +0.02(+0.43%)
May 04, 2006 3.832 3.870 3.799 3.815 191,371 -0.03(-0.71%)
May 03, 2006 3.892 3.897 3.821 3.842 176,734 -0.05(-1.26%)
May 02, 2006 3.810 3.897 3.810 3.892 169,233 +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.