Skip to main content

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 (%)
Aug 31, 2006 4.061 4.105 4.023 4.099 133,374 +0.04(+0.94%)
Aug 30, 2006 4.099 4.154 4.045 4.061 163,013 -0.09(-2.24%)
Aug 29, 2006 4.045 4.154 4.045 4.154 121,482 +0.09(+2.29%)
Aug 28, 2006 4.028 4.154 4.017 4.061 188,626 +0.00(+0.00%)
Aug 25, 2006 4.017 4.105 4.017 4.061 326,758 +0.01(+0.13%)
Aug 24, 2006 4.017 4.056 3.990 4.056 361,336 +0.07(+1.78%)
Aug 23, 2006 3.903 3.990 3.881 3.985 192,103 +0.10(+2.68%)
Aug 22, 2006 3.826 3.892 3.826 3.881 139,777 +0.04(+1.14%)
Aug 21, 2006 3.826 3.842 3.826 3.837 94,221 +0.01(+0.14%)
Aug 18, 2006 3.826 3.842 3.793 3.832 128,434 +0.01(+0.29%)
Aug 17, 2006 3.717 3.826 3.689 3.821 185,516 +0.07(+1.90%)
Aug 16, 2006 3.711 3.821 3.711 3.750 111,419 +0.02(+0.59%)
Aug 15, 2006 3.755 3.777 3.711 3.728 101,357 -0.02(-0.44%)
Aug 14, 2006 3.689 3.760 3.662 3.744 148,742 +0.07(+1.93%)
Aug 11, 2006 3.640 3.695 3.618 3.673 115,444 +0.01(+0.15%)
Aug 10, 2006 3.613 3.684 3.607 3.668 150,389 +0.00(+0.00%)
Aug 09, 2006 3.662 3.722 3.586 3.668 166,123 -0.02(-0.45%)
Aug 08, 2006 3.607 3.706 3.553 3.684 203,812 +0.05(+1.35%)
Aug 07, 2006 3.498 3.640 3.498 3.635 161,915 +0.14(+3.91%)
Aug 04, 2006 3.679 3.722 3.498 3.498 196,859 -0.22(-6.02%)
Aug 03, 2006 3.569 3.739 3.558 3.722 197,042 +0.16(+4.61%)
Aug 02, 2006 3.607 3.662 3.525 3.558 165,208 -0.06(-1.66%)
Aug 01, 2006 3.635 3.651 3.471 3.618 356,213 -0.03(-0.75%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,198 +0.28(+8.28%)
Jul 28, 2006 3.422 3.443 3.301 3.367 265,833 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.443 414,576 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.279 3.389 343,407 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,697 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,480 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,719 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,454 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,168 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,757 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,489 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,653 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,088 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,927 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,866 +0.10(+3.18%)
Jul 10, 2006 3.279 3.307 3.225 3.263 248,087 -0.01(-0.33%)
Jul 07, 2006 3.258 3.279 3.181 3.274 173,990 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,695 -0.07(-2.12%)
Jul 05, 2006 3.290 3.361 3.203 3.345 297,302 +0.07(+2.00%)
Jul 03, 2006 3.361 3.389 3.252 3.279 234,731 -0.14(-4.00%)
Jun 30, 2006 3.279 3.416 3.170 3.416 3,158,905 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,921 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,560 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,968 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.197 285,593 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,246 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,621 +0.04(+1.19%)
Jun 21, 2006 3.197 3.287 3.170 3.225 266,199 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,693 -0.11(-3.47%)
Jun 19, 2006 3.361 3.389 3.290 3.307 234,365 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,552 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,138 +0.07(+1.99%)
Jun 14, 2006 3.279 3.361 3.279 3.290 220,826 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.279 366,093 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,129 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,801 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,322 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,058 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,442 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,637 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,727 +0.01(+0.16%)
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.