Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sturm Ruger & Company
(NY:
RGR
)
42.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
4.220
4.346
4.030
4.346
239,279
+0.13(+2.97%)
Mar 30, 2006
4.373
4.411
4.182
4.220
201,082
-0.15(-3.49%)
Mar 29, 2006
4.351
4.373
4.291
4.373
153,520
+0.03(+0.75%)
Mar 28, 2006
4.362
4.362
4.286
4.340
151,684
-0.01(-0.25%)
Mar 27, 2006
4.324
4.395
4.313
4.351
329,812
+0.03(+0.63%)
Mar 24, 2006
4.356
4.384
4.307
4.324
156,091
-0.03(-0.75%)
Mar 23, 2006
4.373
4.384
4.329
4.356
574,600
-0.01(-0.25%)
Mar 22, 2006
4.286
4.373
4.215
4.367
376,456
+0.09(+2.04%)
Mar 21, 2006
4.237
4.373
4.144
4.280
680,742
+0.04(+0.90%)
Mar 20, 2006
3.948
4.242
3.877
4.242
875,765
+0.40(+10.34%)
Mar 17, 2006
3.845
3.883
3.812
3.845
442,198
+0.02(+0.57%)
Mar 16, 2006
3.910
3.910
3.823
3.823
167,109
-0.09(-2.23%)
Mar 15, 2006
3.823
3.915
3.823
3.910
129,831
+0.07(+1.84%)
Mar 14, 2006
3.823
3.850
3.812
3.839
93,287
-0.02(-0.56%)
Mar 13, 2006
3.861
3.932
3.812
3.861
191,166
+0.01(+0.14%)
Mar 10, 2006
3.834
3.883
3.801
3.855
160,682
+0.04(+1.00%)
Mar 09, 2006
3.806
3.823
3.785
3.817
150,582
+0.01(+0.14%)
Mar 08, 2006
3.790
3.839
3.752
3.812
134,422
+0.01(+0.29%)
Mar 07, 2006
3.768
3.834
3.757
3.801
183,453
+0.01(+0.29%)
Mar 06, 2006
3.730
3.828
3.730
3.790
173,537
+0.03(+0.72%)
Mar 03, 2006
3.768
3.801
3.757
3.763
121,935
-0.01(-0.14%)
Mar 02, 2006
3.834
3.855
3.763
3.768
137,911
-0.08(-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
.