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 (%)
Jun 30, 2006 3.429 3.572 3.315 3.572 3,020,967 +0.13(+3.65%)
Jun 29, 2006 3.275 3.446 3.258 3.446 267,698 +0.17(+5.24%)
Jun 28, 2006 3.315 3.332 3.201 3.275 450,013 -0.06(-1.88%)
Jun 27, 2006 3.338 3.372 3.292 3.338 330,861 -0.01(-0.17%)
Jun 26, 2006 3.395 3.412 3.292 3.344 273,122 -0.05(-1.52%)
Jun 23, 2006 3.378 3.486 3.372 3.395 163,768 -0.02(-0.50%)
Jun 22, 2006 3.361 3.435 3.315 3.412 221,507 +0.04(+1.19%)
Jun 21, 2006 3.344 3.437 3.315 3.372 254,575 +0.03(+1.03%)
Jun 20, 2006 3.446 3.504 3.326 3.338 288,519 -0.12(-3.47%)
Jun 19, 2006 3.515 3.544 3.441 3.458 224,131 -0.04(-1.14%)
Jun 16, 2006 3.509 3.538 3.481 3.498 546,594 -0.01(-0.33%)
Jun 15, 2006 3.464 3.612 3.464 3.509 175,141 +0.07(+1.99%)
Jun 14, 2006 3.429 3.515 3.429 3.441 211,184 +0.01(+0.33%)
Jun 13, 2006 3.464 3.566 3.406 3.429 350,107 -0.06(-1.64%)
Jun 12, 2006 3.572 3.572 3.441 3.486 271,722 -0.09(-2.40%)
Jun 09, 2006 3.658 3.709 3.572 3.572 207,335 -0.08(-2.19%)
Jun 08, 2006 3.606 3.658 3.481 3.652 259,474 +0.03(+0.79%)
Jun 07, 2006 3.646 3.749 3.612 3.624 358,680 -0.02(-0.47%)
Jun 06, 2006 3.589 3.715 3.566 3.641 319,838 +0.07(+2.08%)
Jun 05, 2006 3.555 3.761 3.544 3.566 321,937 -0.01(-0.32%)
Jun 02, 2006 3.624 3.658 3.549 3.578 125,975 +0.01(+0.16%)
Jun 01, 2006 3.532 3.572 3.504 3.572 203,485 +0.06(+1.63%)
May 31, 2006 3.572 3.618 3.389 3.515 501,453 -0.05(-1.28%)
May 30, 2006 3.624 3.624 3.486 3.561 403,647 -0.04(-1.11%)
May 26, 2006 3.492 3.624 3.486 3.601 418,344 -0.01(-0.16%)
May 25, 2006 3.429 3.618 3.355 3.606 1,063,794 +0.21(+6.23%)
May 24, 2006 3.263 3.429 3.178 3.395 649,474 +0.14(+4.21%)
May 23, 2006 3.235 3.361 3.235 3.258 779,299 +0.08(+2.52%)
May 22, 2006 3.263 3.326 3.155 3.178 479,057 -0.09(-2.63%)
May 19, 2006 3.223 3.315 3.223 3.263 565,665 +0.03(+0.88%)
May 18, 2006 3.246 3.326 3.223 3.235 339,434 -0.01(-0.18%)
May 17, 2006 3.292 3.312 3.229 3.241 773,875 -0.07(-2.07%)
May 16, 2006 3.429 3.475 3.298 3.309 490,255 -0.03(-0.86%)
May 15, 2006 3.486 3.486 3.315 3.338 240,578 -0.03(-1.02%)
May 12, 2006 3.355 3.492 3.292 3.372 990,484 -0.15(-4.38%)
May 11, 2006 3.801 3.806 3.526 3.526 565,141 -0.27(-7.22%)
May 10, 2006 3.972 4.012 3.778 3.801 265,423 -0.17(-4.32%)
May 09, 2006 3.972 4.018 3.972 3.972 187,038 -0.02(-0.57%)
May 08, 2006 4.006 4.041 3.984 3.995 136,473 -0.01(-0.29%)
May 05, 2006 3.989 4.029 3.978 4.006 102,530 +0.02(+0.43%)
May 04, 2006 4.006 4.046 3.972 3.989 183,014 -0.03(-0.71%)
May 03, 2006 4.069 4.075 3.995 4.018 169,017 -0.05(-1.26%)
May 02, 2006 3.984 4.075 3.984 4.069 161,843 +0.09(+2.15%)
May 01, 2006 4.018 4.104 3.978 3.984 172,341 -0.03(-0.71%)
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%)
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.