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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2004 5.979 6.105 5.936 5.941 127,442 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,804 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,009 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,584 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,640 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,335 -0.13(-1.90%)
Apr 22, 2004 6.448 6.660 6.317 6.578 187,123 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,195 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,149 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,675 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.303 7.406 77,861 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.352 74,739 +0.07(+0.90%)
Apr 14, 2004 7.352 7.411 7.215 7.286 127,442 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.254 7.324 91,633 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,512 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,324 -0.27(-3.51%)
Apr 07, 2004 7.526 7.597 7.352 7.597 80,982 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,432 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.352 7.499 92,184 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,777 +0.06(+0.82%)
Apr 01, 2004 7.303 7.357 7.134 7.346 116,791 -0.01(-0.15%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,692 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,677 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,382 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,082 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,410 -0.02(-0.23%)
Mar 24, 2004 6.998 7.074 6.921 6.998 109,079 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,606 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,566 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,340 -0.14(-1.95%)
Mar 18, 2004 7.406 7.406 7.237 7.264 58,763 -0.14(-1.91%)
Mar 17, 2004 7.297 7.477 7.243 7.406 97,326 +0.19(+2.64%)
Mar 16, 2004 7.205 7.439 7.134 7.215 146,540 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,211 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,702 +0.31(+4.34%)
Mar 11, 2004 7.352 7.509 7.134 7.150 160,864 -0.20(-2.74%)
Mar 10, 2004 7.401 7.580 7.330 7.352 134,604 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,242 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,875 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,004 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,781 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,920 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,059 -0.21(-2.83%)
Mar 01, 2004 7.172 7.330 7.161 7.324 90,164 +0.18(+2.52%)
Feb 27, 2004 7.352 7.352 7.079 7.145 162,149 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,914 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,694 +0.41(+5.75%)
Feb 24, 2004 7.205 7.379 7.194 7.194 139,195 +0.03(+0.46%)
Feb 23, 2004 7.297 7.303 7.079 7.161 101,182 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,679 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,442 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,980 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.998 7.308 81,350 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,362 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,604 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,435 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,378 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,019 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,824 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,292 +0.05(+0.75%)
Feb 04, 2004 6.627 6.655 6.535 6.567 100,999 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,168 +0.05(+0.82%)
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.