Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.28 -0.30 (-0.69%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.701 4.821 4.701 4.821 102,089 +0.07(+1.38%)
Oct 28, 2004 4.804 4.832 4.673 4.755 115,444 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,915 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,765 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,033 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,542 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,146 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,775 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,161 -0.18(-3.75%)
Oct 18, 2004 4.755 4.876 4.733 4.810 77,755 +0.08(+1.62%)
Oct 15, 2004 4.624 4.848 4.619 4.733 94,770 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,141 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,823 -0.08(-1.69%)
Oct 12, 2004 4.843 4.876 4.815 4.848 69,522 +0.01(+0.11%)
Oct 11, 2004 4.854 4.985 4.794 4.843 94,770 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,827 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,244 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,795 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,465 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,391 -0.09(-1.80%)
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.