Skip to main content

Sturm Ruger & Company (NY: RGR )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.898 6.041 5.898 5.967 431,291 +0.12(+2.05%)
Nov 29, 2006 6.161 6.167 5.847 5.847 677,994 -0.31(-5.10%)
Nov 28, 2006 6.001 6.161 5.944 6.161 501,628 +0.18(+3.06%)
Nov 27, 2006 6.207 6.207 5.944 5.978 438,990 -0.18(-2.97%)
Nov 24, 2006 6.075 6.195 6.030 6.161 152,395 +0.13(+2.18%)
Nov 22, 2006 6.018 6.104 5.950 6.030 343,108 +0.04(+0.67%)
Nov 21, 2006 6.007 6.081 5.950 5.990 287,819 -0.04(-0.66%)
Nov 20, 2006 5.744 6.087 5.744 6.030 492,355 +0.01(+0.19%)
Nov 17, 2006 5.807 6.047 5.715 6.018 447,563 +0.16(+2.73%)
Nov 16, 2006 5.807 6.053 5.801 5.858 652,799 +0.03(+0.49%)
Nov 15, 2006 5.830 5.887 5.755 5.830 197,186 +0.01(+0.20%)
Nov 14, 2006 5.801 5.830 5.613 5.818 392,974 -0.01(-0.10%)
Nov 13, 2006 5.795 5.887 5.721 5.824 381,601 +0.07(+1.29%)
Nov 10, 2006 5.801 5.813 5.715 5.750 267,698 -0.01(-0.20%)
Nov 09, 2006 5.767 5.830 5.716 5.761 403,122 +0.06(+1.10%)
Nov 08, 2006 5.658 5.755 5.487 5.698 698,115 +0.03(+0.50%)
Nov 07, 2006 5.687 5.698 5.584 5.670 717,361 +0.13(+2.27%)
Nov 06, 2006 5.910 5.938 5.430 5.544 1,521,506 -0.18(-3.19%)
Nov 03, 2006 5.155 5.910 5.052 5.727 1,544,602 +0.58(+11.33%)
Nov 02, 2006 4.921 5.195 4.864 5.144 1,101,587 +0.25(+5.02%)
Nov 01, 2006 4.858 4.944 4.767 4.898 1,177,872 +0.14(+2.88%)
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%)
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.