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

Sturm Ruger & Company (NY: RGR )

41.94 -0.42 (-0.99%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 4.006 4.041 3.984 4.012 132,974 -0.01(-0.28%)
Apr 27, 2006 4.058 4.075 4.001 4.024 228,680 -0.03(-0.85%)
Apr 26, 2006 4.069 4.115 4.058 4.058 110,578 -0.03(-0.70%)
Apr 25, 2006 4.121 4.144 4.029 4.087 227,106 -0.05(-1.11%)
Apr 24, 2006 4.247 4.315 4.115 4.132 188,088 -0.15(-3.60%)
Apr 21, 2006 4.224 4.304 4.200 4.287 207,859 +0.05(+1.21%)
Apr 20, 2006 4.292 4.367 4.218 4.235 197,012 -0.08(-1.85%)
Apr 19, 2006 4.184 4.315 4.184 4.315 155,020 +0.11(+2.72%)
Apr 18, 2006 4.081 4.212 4.058 4.201 209,609 +0.12(+2.94%)
Apr 17, 2006 4.189 4.201 4.058 4.081 148,546 -0.11(-2.59%)
Apr 13, 2006 4.201 4.195 4.087 4.189 178,990 -0.01(-0.27%)
Apr 12, 2006 4.229 4.229 4.161 4.201 204,010 -0.02(-0.41%)
Apr 11, 2006 4.321 4.344 4.155 4.218 199,636 -0.10(-2.25%)
Apr 10, 2006 4.298 4.367 4.292 4.315 124,925 +0.02(+0.40%)
Apr 07, 2006 4.401 4.458 4.298 4.298 153,620 -0.06(-1.44%)
Apr 06, 2006 4.401 4.441 4.344 4.361 141,372 -0.07(-1.55%)
Apr 05, 2006 4.429 4.469 4.332 4.429 114,078 -0.02(-0.39%)
Apr 04, 2006 4.367 4.481 4.304 4.447 200,861 +0.11(+2.64%)
Apr 03, 2006 4.567 4.567 4.321 4.332 221,507 -0.23(-5.01%)
Mar 31, 2006 4.429 4.561 4.229 4.561 227,981 +0.13(+2.97%)
Mar 30, 2006 4.589 4.629 4.389 4.429 191,588 -0.16(-3.49%)
Mar 29, 2006 4.567 4.589 4.504 4.589 146,271 +0.03(+0.75%)
Mar 28, 2006 4.578 4.578 4.498 4.555 144,522 -0.01(-0.25%)
Mar 27, 2006 4.538 4.612 4.527 4.567 314,239 +0.03(+0.63%)
Mar 24, 2006 4.572 4.601 4.521 4.538 148,721 -0.03(-0.75%)
Mar 23, 2006 4.589 4.601 4.544 4.572 547,469 -0.01(-0.25%)
Mar 22, 2006 4.498 4.589 4.424 4.584 358,680 +0.09(+2.04%)
Mar 21, 2006 4.447 4.589 4.349 4.492 648,599 +0.04(+0.90%)
Mar 20, 2006 4.144 4.452 4.069 4.452 834,414 +0.42(+10.34%)
Mar 17, 2006 4.035 4.075 4.001 4.035 421,318 +0.02(+0.57%)
Mar 16, 2006 4.104 4.104 4.012 4.012 159,219 -0.09(-2.23%)
Mar 15, 2006 4.012 4.109 4.012 4.104 123,701 +0.07(+1.84%)
Mar 14, 2006 4.012 4.041 4.001 4.029 88,882 -0.02(-0.56%)
Mar 13, 2006 4.052 4.127 4.001 4.052 182,139 +0.01(+0.14%)
Mar 10, 2006 4.024 4.075 3.989 4.046 153,095 +0.04(+1.00%)
Mar 09, 2006 3.995 4.012 3.972 4.006 143,472 +0.01(+0.14%)
Mar 08, 2006 3.978 4.029 3.938 4.001 128,075 +0.01(+0.29%)
Mar 07, 2006 3.955 4.024 3.944 3.989 174,791 +0.01(+0.29%)
Mar 06, 2006 3.915 4.018 3.915 3.978 165,343 +0.03(+0.72%)
Mar 03, 2006 3.955 3.989 3.944 3.949 116,177 -0.01(-0.14%)
Mar 02, 2006 4.024 4.046 3.949 3.955 131,399 -0.09(-2.12%)
Mar 01, 2006 4.104 4.115 4.006 4.041 146,621 -0.07(-1.81%)
Feb 28, 2006 4.132 4.155 4.115 4.115 143,822 -0.02(-0.42%)
Feb 27, 2006 4.138 4.172 4.058 4.132 170,067 +0.02(+0.56%)
Feb 24, 2006 4.012 4.121 3.949 4.109 118,102 +0.09(+2.28%)
Feb 23, 2006 4.058 4.109 4.012 4.018 118,452 -0.07(-1.68%)
Feb 22, 2006 4.121 4.155 4.081 4.087 145,921 -0.03(-0.83%)
Feb 21, 2006 4.115 4.138 4.064 4.121 224,656 -0.01(-0.14%)
Feb 17, 2006 4.178 4.178 4.115 4.127 170,242 -0.04(-0.96%)
Feb 16, 2006 4.132 4.167 4.064 4.167 273,122 +0.05(+1.25%)
Feb 15, 2006 3.938 4.144 3.921 4.115 247,577 +0.15(+3.90%)
Feb 14, 2006 3.892 3.966 3.886 3.961 185,989 +0.07(+1.76%)
Feb 13, 2006 3.944 3.966 3.892 3.892 117,752 -0.05(-1.16%)
Feb 10, 2006 3.886 3.944 3.886 3.938 141,022 +0.05(+1.32%)
Feb 09, 2006 3.926 3.944 3.886 3.886 98,855 -0.04(-1.02%)
Feb 08, 2006 3.915 3.966 3.915 3.926 86,433 +0.01(+0.29%)
Feb 07, 2006 3.995 4.024 3.915 3.915 144,347 -0.07(-1.86%)
Feb 06, 2006 4.001 4.046 3.961 3.989 166,392 +0.05(+1.16%)
Feb 03, 2006 4.001 4.001 3.915 3.944 160,619 -0.01(-0.14%)
Feb 02, 2006 4.006 4.035 3.921 3.949 168,317 -0.06(-1.57%)
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.