Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,193 +0.28(+8.28%)
Jul 28, 2006 3.422 3.444 3.301 3.367 265,830 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.444 414,571 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.280 3.389 343,402 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,693 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,477 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,717 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,451 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,166 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,755 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,487 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,649 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,084 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,922 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,862 +0.10(+3.18%)
Jul 10, 2006 3.280 3.307 3.225 3.263 248,084 -0.01(-0.33%)
Jul 07, 2006 3.258 3.280 3.181 3.274 173,988 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,691 -0.07(-2.12%)
Jul 05, 2006 3.290 3.362 3.203 3.345 297,298 +0.07(+2.00%)
Jul 03, 2006 3.362 3.389 3.252 3.280 234,728 -0.14(-4.00%)
Jun 30, 2006 3.280 3.416 3.170 3.416 3,158,866 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,918 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,555 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,964 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.198 285,589 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,243 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,618 +0.04(+1.19%)
Jun 21, 2006 3.198 3.287 3.170 3.225 266,196 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,689 -0.11(-3.47%)
Jun 19, 2006 3.362 3.389 3.290 3.307 234,362 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,545 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,135 +0.07(+1.99%)
Jun 14, 2006 3.280 3.362 3.280 3.290 220,824 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.280 366,088 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,125 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,799 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,319 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,053 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,438 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,633 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,726 +0.01(+0.16%)
Jun 01, 2006 3.378 3.416 3.351 3.416 212,774 +0.05(+1.63%)
May 31, 2006 3.416 3.460 3.241 3.362 524,343 -0.04(-1.28%)
May 30, 2006 3.465 3.465 3.334 3.405 422,072 -0.04(-1.11%)
May 26, 2006 3.340 3.465 3.334 3.444 437,440 -0.01(-0.16%)
May 25, 2006 3.280 3.460 3.208 3.449 1,112,354 +0.20(+6.23%)
May 24, 2006 3.121 3.280 3.039 3.247 679,121 +0.13(+4.21%)
May 23, 2006 3.094 3.214 3.094 3.116 814,872 +0.08(+2.52%)
May 22, 2006 3.121 3.181 3.017 3.039 500,925 -0.08(-2.63%)
May 19, 2006 3.083 3.170 3.083 3.121 591,487 +0.03(+0.88%)
May 18, 2006 3.105 3.181 3.083 3.094 354,928 -0.01(-0.18%)
May 17, 2006 3.148 3.168 3.088 3.099 809,201 -0.07(-2.07%)
May 16, 2006 3.280 3.323 3.154 3.165 512,634 -0.03(-0.86%)
May 15, 2006 3.334 3.334 3.170 3.192 251,560 -0.03(-1.02%)
May 12, 2006 3.208 3.340 3.148 3.225 1,035,696 -0.15(-4.38%)
May 11, 2006 3.635 3.640 3.372 3.372 590,938 -0.26(-7.22%)
May 10, 2006 3.799 3.837 3.613 3.635 277,539 -0.16(-4.32%)
May 09, 2006 3.799 3.843 3.799 3.799 195,576 -0.02(-0.57%)
May 08, 2006 3.832 3.864 3.810 3.821 142,703 -0.01(-0.29%)
May 05, 2006 3.815 3.853 3.804 3.832 107,210 +0.02(+0.43%)
May 04, 2006 3.832 3.870 3.799 3.815 191,368 -0.03(-0.71%)
May 03, 2006 3.892 3.897 3.821 3.843 176,732 -0.05(-1.26%)
May 02, 2006 3.810 3.897 3.810 3.892 169,231 +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.