Sturm Ruger & Company (NY: RGR )

42.14 +0.68 (+1.64%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 4.652 4.847 4.647 4.761 982,085 +0.13(+2.71%)
Oct 30, 2006 4.629 4.687 4.561 4.635 543,970 +0.00(+0.00%)
Oct 27, 2006 4.555 4.652 4.555 4.635 675,894 +0.06(+1.25%)
Oct 26, 2006 4.555 4.595 4.515 4.578 375,652 +0.02(+0.50%)
Oct 25, 2006 4.544 4.572 4.509 4.555 110,053 -0.01(-0.25%)
Oct 24, 2006 4.464 4.572 4.464 4.567 146,446 +0.09(+2.04%)
Oct 23, 2006 4.389 4.498 4.378 4.475 106,904 +0.05(+1.16%)
Oct 20, 2006 4.487 4.509 4.389 4.424 158,344 -0.11(-2.40%)
Oct 19, 2006 4.572 4.584 4.504 4.532 136,648 -0.03(-0.63%)
Oct 18, 2006 4.572 4.584 4.532 4.561 170,242 -0.01(-0.25%)
Oct 17, 2006 4.612 4.618 4.532 4.572 187,213 -0.05(-0.99%)
Oct 16, 2006 4.572 4.652 4.544 4.618 302,341 +0.05(+1.00%)
Oct 13, 2006 4.572 4.601 4.549 4.572 301,466 -0.02(-0.37%)
Oct 12, 2006 4.612 4.647 4.561 4.589 171,466 -0.05(-0.99%)
Oct 11, 2006 4.647 4.658 4.589 4.635 97,981 -0.01(-0.25%)
Oct 10, 2006 4.607 4.652 4.595 4.647 169,367 +0.05(+0.99%)
Oct 09, 2006 4.629 4.652 4.572 4.601 188,963 -0.01(-0.25%)
Oct 06, 2006 4.641 4.664 4.584 4.612 422,018 -0.04(-0.86%)
Oct 05, 2006 4.572 4.658 4.538 4.652 224,306 +0.04(+0.87%)
Oct 04, 2006 4.629 4.664 4.572 4.612 202,610 -0.02(-0.37%)
Oct 03, 2006 4.424 4.635 4.424 4.629 489,380 +0.17(+3.85%)
Oct 02, 2006 4.429 4.487 4.412 4.458 137,698 +0.03(+0.78%)
Sep 29, 2006 4.487 4.487 4.401 4.424 157,469 -0.06(-1.40%)
Sep 28, 2006 4.458 4.487 4.384 4.487 230,605 +0.06(+1.29%)
Sep 27, 2006 4.487 4.515 4.378 4.429 546,069 -0.03(-0.77%)
Sep 26, 2006 4.184 4.492 4.167 4.464 354,656 +0.28(+6.69%)
Sep 25, 2006 4.178 4.201 4.172 4.184 88,532 -0.02(-0.41%)
Sep 22, 2006 4.201 4.229 4.172 4.201 77,685 +0.01(+0.27%)
Sep 21, 2006 4.212 4.252 4.161 4.189 198,411 -0.06(-1.35%)
Sep 20, 2006 4.252 4.258 4.224 4.247 74,710 +0.01(+0.27%)
Sep 19, 2006 4.212 4.281 4.212 4.235 109,703 -0.03(-0.67%)
Sep 18, 2006 4.287 4.315 4.229 4.264 105,854 -0.02(-0.53%)
Sep 15, 2006 4.252 4.298 4.241 4.287 84,333 +0.01(+0.27%)
Sep 14, 2006 4.218 4.304 4.218 4.275 105,329 +0.02(+0.54%)
Sep 13, 2006 4.172 4.269 4.172 4.252 145,571 +0.06(+1.36%)
Sep 12, 2006 4.218 4.218 4.172 4.195 131,574 -0.01(-0.14%)
Sep 11, 2006 4.201 4.235 4.178 4.201 195,437 +0.00(+0.00%)
Sep 08, 2006 4.207 4.229 4.184 4.201 174,266 -0.01(-0.14%)
Sep 07, 2006 4.161 4.229 4.161 4.207 206,460 +0.00(+0.00%)
Sep 06, 2006 4.201 4.275 4.178 4.207 139,798 -0.02(-0.54%)
Sep 05, 2006 4.218 4.258 4.201 4.229 111,803 -0.01(-0.27%)
Sep 01, 2006 4.218 4.309 4.207 4.241 173,391 -0.05(-1.07%)
Aug 31, 2006 4.247 4.292 4.207 4.287 127,550 +0.04(+0.94%)
Aug 30, 2006 4.287 4.344 4.229 4.247 155,894 -0.10(-2.24%)
Aug 29, 2006 4.229 4.344 4.229 4.344 116,177 +0.10(+2.29%)
Aug 28, 2006 4.212 4.344 4.201 4.247 180,390 +0.00(+0.00%)
Aug 25, 2006 4.201 4.292 4.201 4.247 312,489 +0.01(+0.13%)
Aug 24, 2006 4.201 4.241 4.172 4.241 345,558 +0.07(+1.78%)
Aug 23, 2006 4.081 4.172 4.058 4.167 183,714 +0.11(+2.68%)
Aug 22, 2006 4.001 4.069 4.001 4.058 133,674 +0.05(+1.14%)
Aug 21, 2006 4.001 4.018 4.001 4.012 90,107 +0.01(+0.14%)
Aug 18, 2006 4.001 4.018 3.966 4.006 122,826 +0.01(+0.29%)
Aug 17, 2006 3.886 4.001 3.858 3.995 177,415 +0.07(+1.90%)
Aug 16, 2006 3.881 3.995 3.881 3.921 106,554 +0.02(+0.59%)
Aug 15, 2006 3.926 3.949 3.881 3.898 96,931 -0.02(-0.44%)
Aug 14, 2006 3.858 3.932 3.829 3.915 142,247 +0.07(+1.93%)
Aug 11, 2006 3.806 3.864 3.784 3.841 110,403 +0.01(+0.15%)
Aug 10, 2006 3.778 3.852 3.772 3.835 143,822 +0.00(+0.00%)
Aug 09, 2006 3.829 3.892 3.749 3.835 158,869 -0.02(-0.44%)
Aug 08, 2006 3.772 3.875 3.715 3.852 194,912 +0.05(+1.35%)
Aug 07, 2006 3.658 3.806 3.658 3.801 154,845 +0.14(+3.91%)
Aug 04, 2006 3.846 3.892 3.658 3.658 188,263 -0.23(-6.02%)
Aug 03, 2006 3.732 3.909 3.721 3.892 188,438 +0.17(+4.61%)
Aug 02, 2006 3.772 3.829 3.686 3.721 157,994 -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.