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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 5.007 5.056 4.930 4.936 134,104 -0.03(-0.66%)
Dec 30, 2004 5.083 5.116 4.947 4.968 117,455 -0.14(-2.68%)
Dec 29, 2004 5.034 5.165 4.985 5.105 155,144 +0.04(+0.86%)
Dec 28, 2004 4.996 5.072 4.974 5.061 59,093 +0.03(+0.65%)
Dec 27, 2004 5.083 5.111 4.947 5.029 124,225 -0.03(-0.54%)
Dec 23, 2004 5.012 5.165 4.985 5.056 164,840 +0.05(+1.09%)
Dec 22, 2004 4.958 5.023 4.919 5.001 151,119 +0.02(+0.33%)
Dec 21, 2004 4.990 5.001 4.941 4.985 100,075 -0.01(-0.11%)
Dec 20, 2004 4.941 5.034 4.936 4.990 133,372 +0.07(+1.44%)
Dec 17, 2004 4.925 5.050 4.701 4.919 631,004 +0.00(+0.00%)
Dec 16, 2004 4.985 5.050 4.865 4.919 123,493 -0.04(-0.77%)
Dec 15, 2004 4.925 5.029 4.837 4.958 192,832 +0.05(+1.00%)
Dec 14, 2004 4.843 4.947 4.843 4.908 99,526 +0.01(+0.22%)
Dec 13, 2004 4.908 4.947 4.810 4.897 121,846 +0.04(+0.90%)
Dec 10, 2004 4.805 4.876 4.723 4.854 97,696 +0.07(+1.37%)
Dec 09, 2004 4.788 4.837 4.673 4.788 88,915 +0.03(+0.57%)
Dec 08, 2004 4.690 4.832 4.690 4.761 150,204 +0.08(+1.63%)
Dec 07, 2004 4.968 4.968 4.684 4.684 197,040 -0.25(-5.09%)
Dec 06, 2004 4.952 5.023 4.865 4.936 103,368 -0.02(-0.33%)
Dec 03, 2004 5.023 5.067 4.947 4.952 75,376 -0.07(-1.41%)
Dec 02, 2004 4.947 5.045 4.947 5.023 76,108 +0.07(+1.43%)
Dec 01, 2004 4.990 5.056 4.919 4.952 168,865 -0.01(-0.22%)
Nov 30, 2004 4.968 5.029 4.919 4.963 109,954 -0.01(-0.22%)
Nov 29, 2004 5.023 5.083 4.892 4.974 112,333 -0.12(-2.36%)
Nov 26, 2004 5.056 5.160 5.056 5.094 52,141 -0.02(-0.32%)
Nov 24, 2004 5.165 5.204 5.023 5.111 105,015 -0.08(-1.58%)
Nov 23, 2004 5.247 5.247 5.143 5.193 82,328 -0.08(-1.55%)
Nov 22, 2004 5.094 5.275 5.056 5.275 113,979 +0.16(+3.21%)
Nov 19, 2004 5.138 5.187 5.111 5.111 116,175 -0.03(-0.53%)
Nov 18, 2004 5.220 5.220 5.056 5.138 90,927 -0.10(-1.98%)
Nov 17, 2004 5.045 5.264 5.045 5.242 103,002 +0.15(+3.01%)
Nov 16, 2004 5.193 5.220 5.083 5.089 72,815 -0.15(-2.92%)
Nov 15, 2004 5.247 5.302 5.171 5.242 120,931 -0.01(-0.21%)
Nov 12, 2004 5.138 5.253 5.061 5.253 85,621 +0.11(+2.23%)
Nov 11, 2004 5.034 5.138 4.990 5.138 103,185 +0.10(+2.06%)
Nov 10, 2004 5.056 5.078 4.914 5.034 112,516 +0.00(+0.00%)
Nov 09, 2004 5.007 5.078 4.990 5.034 82,145 -0.03(-0.54%)
Nov 08, 2004 5.072 5.111 5.001 5.061 74,461 -0.01(-0.22%)
Nov 05, 2004 4.974 5.089 4.974 5.072 109,222 +0.04(+0.87%)
Nov 04, 2004 4.908 5.045 4.837 5.029 143,069 +0.15(+3.14%)
Nov 03, 2004 4.810 4.914 4.755 4.876 154,595 +0.17(+3.60%)
Nov 02, 2004 4.783 4.832 4.706 4.706 109,039 -0.08(-1.60%)
Nov 01, 2004 4.826 4.865 4.690 4.783 81,962 -0.04(-0.79%)
Oct 29, 2004 4.701 4.821 4.701 4.821 102,087 +0.07(+1.38%)
Oct 28, 2004 4.805 4.832 4.673 4.755 115,443 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,913 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,763 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,031 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,541 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,144 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,773 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,160 -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 94,769 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,139 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,821 -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 94,769 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,826 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,243 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,794 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,464 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,389 -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.