Sturm Ruger & Company (NY: RGR )

42.02 +0.55 (+1.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.572 3.618 3.389 3.515 501,447 -0.05(-1.28%)
May 30, 2006 3.624 3.624 3.486 3.561 403,642 -0.04(-1.11%)
May 26, 2006 3.492 3.624 3.486 3.601 418,339 -0.01(-0.16%)
May 25, 2006 3.429 3.618 3.355 3.606 1,063,781 +0.21(+6.23%)
May 24, 2006 3.264 3.429 3.178 3.395 649,466 +0.14(+4.21%)
May 23, 2006 3.235 3.361 3.235 3.258 779,290 +0.08(+2.52%)
May 22, 2006 3.264 3.326 3.155 3.178 479,051 -0.09(-2.63%)
May 19, 2006 3.224 3.315 3.224 3.264 565,659 +0.03(+0.88%)
May 18, 2006 3.246 3.326 3.224 3.235 339,430 -0.01(-0.18%)
May 17, 2006 3.292 3.312 3.229 3.241 773,866 -0.07(-2.07%)
May 16, 2006 3.429 3.475 3.298 3.309 490,249 -0.03(-0.86%)
May 15, 2006 3.486 3.486 3.315 3.338 240,575 -0.03(-1.02%)
May 12, 2006 3.355 3.492 3.292 3.372 990,471 -0.15(-4.38%)
May 11, 2006 3.801 3.806 3.526 3.526 565,134 -0.27(-7.22%)
May 10, 2006 3.972 4.012 3.778 3.801 265,420 -0.17(-4.32%)
May 09, 2006 3.972 4.018 3.972 3.972 187,036 -0.02(-0.57%)
May 08, 2006 4.007 4.041 3.984 3.995 136,472 -0.01(-0.29%)
May 05, 2006 3.989 4.029 3.978 4.007 102,528 +0.02(+0.43%)
May 04, 2006 4.007 4.047 3.972 3.989 183,012 -0.03(-0.71%)
May 03, 2006 4.069 4.075 3.995 4.018 169,015 -0.05(-1.26%)
May 02, 2006 3.984 4.075 3.984 4.069 161,841 +0.09(+2.15%)
May 01, 2006 4.018 4.104 3.978 3.984 172,339 -0.03(-0.71%)
Apr 28, 2006 4.007 4.041 3.984 4.012 132,972 -0.01(-0.28%)
Apr 27, 2006 4.058 4.075 4.001 4.024 228,678 -0.03(-0.85%)
Apr 26, 2006 4.069 4.115 4.058 4.058 110,577 -0.03(-0.70%)
Apr 25, 2006 4.121 4.144 4.029 4.087 227,103 -0.05(-1.11%)
Apr 24, 2006 4.247 4.315 4.115 4.132 188,086 -0.15(-3.60%)
Apr 21, 2006 4.224 4.304 4.201 4.287 207,857 +0.05(+1.21%)
Apr 20, 2006 4.292 4.367 4.218 4.235 197,009 -0.08(-1.85%)
Apr 19, 2006 4.184 4.315 4.184 4.315 155,018 +0.11(+2.72%)
Apr 18, 2006 4.081 4.212 4.058 4.201 209,607 +0.12(+2.94%)
Apr 17, 2006 4.189 4.201 4.058 4.081 148,544 -0.11(-2.59%)
Apr 13, 2006 4.201 4.195 4.087 4.189 178,988 -0.01(-0.27%)
Apr 12, 2006 4.229 4.229 4.161 4.201 204,008 -0.02(-0.41%)
Apr 11, 2006 4.321 4.344 4.155 4.218 199,634 -0.10(-2.25%)
Apr 10, 2006 4.298 4.367 4.292 4.315 124,924 +0.02(+0.40%)
Apr 07, 2006 4.401 4.458 4.298 4.298 153,618 -0.06(-1.44%)
Apr 06, 2006 4.401 4.441 4.344 4.361 141,371 -0.07(-1.55%)
Apr 05, 2006 4.429 4.469 4.332 4.429 114,076 -0.02(-0.39%)
Apr 04, 2006 4.367 4.481 4.304 4.447 200,858 +0.11(+2.64%)
Apr 03, 2006 4.567 4.567 4.321 4.332 221,504 -0.23(-5.01%)
Mar 31, 2006 4.429 4.561 4.229 4.561 227,978 +0.13(+2.97%)
Mar 30, 2006 4.590 4.630 4.389 4.429 191,585 -0.16(-3.49%)
Mar 29, 2006 4.567 4.590 4.504 4.590 146,270 +0.03(+0.75%)
Mar 28, 2006 4.578 4.578 4.498 4.555 144,520 -0.01(-0.25%)
Mar 27, 2006 4.538 4.612 4.527 4.567 314,235 +0.03(+0.63%)
Mar 24, 2006 4.572 4.601 4.521 4.538 148,719 -0.03(-0.75%)
Mar 23, 2006 4.590 4.601 4.544 4.572 547,462 -0.01(-0.25%)
Mar 22, 2006 4.498 4.590 4.424 4.584 358,676 +0.09(+2.04%)
Mar 21, 2006 4.447 4.590 4.349 4.492 648,592 +0.04(+0.90%)
Mar 20, 2006 4.144 4.452 4.069 4.452 834,403 +0.42(+10.34%)
Mar 17, 2006 4.035 4.075 4.001 4.035 421,313 +0.02(+0.57%)
Mar 16, 2006 4.104 4.104 4.012 4.012 159,217 -0.09(-2.23%)
Mar 15, 2006 4.012 4.109 4.012 4.104 123,699 +0.07(+1.84%)
Mar 14, 2006 4.012 4.041 4.001 4.029 88,881 -0.02(-0.56%)
Mar 13, 2006 4.052 4.127 4.001 4.052 182,137 +0.01(+0.14%)
Mar 10, 2006 4.024 4.075 3.989 4.047 153,093 +0.04(+1.00%)
Mar 09, 2006 3.995 4.012 3.972 4.007 143,470 +0.01(+0.14%)
Mar 08, 2006 3.978 4.029 3.938 4.001 128,073 +0.01(+0.29%)
Mar 07, 2006 3.955 4.024 3.944 3.989 174,789 +0.01(+0.29%)
Mar 06, 2006 3.915 4.018 3.915 3.978 165,341 +0.03(+0.72%)
Mar 03, 2006 3.955 3.989 3.944 3.949 116,176 -0.01(-0.14%)
Mar 02, 2006 4.024 4.047 3.949 3.955 131,398 -0.09(-2.12%)
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.