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 (%)
May 28, 2004 6.504 6.543 6.450 6.477 72,815 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,048 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,233 -0.07(-1.03%)
May 25, 2004 6.614 6.865 6.554 6.865 124,956 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,904 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.319 6.368 152,033 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.330 102,087 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,491 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,532 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,123 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,757 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,268 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,884 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,732 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,429 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,222 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,321 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,470 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,705 +0.07(+1.19%)
May 03, 2004 5.881 5.969 5.712 5.963 218,445 +0.00(+0.00%)
Apr 30, 2004 6.002 6.127 5.958 5.963 126,969 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.002 154,229 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,460 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,092 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,058 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,765 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,429 +0.04(+0.67%)
Apr 21, 2004 6.504 6.647 6.198 6.559 330,961 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,831 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,353 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,572 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,461 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,969 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.281 7.352 91,293 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,183 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,929 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,682 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,133 -0.01(-0.07%)
Apr 05, 2004 7.412 7.598 7.379 7.527 91,842 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,451 +0.06(+0.82%)
Apr 01, 2004 7.330 7.384 7.160 7.373 116,358 -0.01(-0.15%)
Mar 31, 2004 7.253 7.384 6.969 7.384 197,955 +0.13(+1.81%)
Mar 30, 2004 7.204 7.313 7.117 7.253 77,389 -0.03(-0.45%)
Mar 29, 2004 6.969 7.286 6.942 7.286 120,931 +0.27(+3.90%)
Mar 26, 2004 7.051 7.188 6.985 7.013 90,744 +0.01(+0.08%)
Mar 25, 2004 7.051 7.199 6.996 7.007 87,085 -0.02(-0.23%)
Mar 24, 2004 7.024 7.100 6.947 7.024 108,674 +0.01(+0.08%)
Mar 23, 2004 7.056 7.095 6.985 7.018 125,139 +0.02(+0.23%)
Mar 22, 2004 7.133 7.133 6.969 7.002 121,114 -0.15(-2.06%)
Mar 19, 2004 7.291 7.406 7.078 7.149 125,871 -0.14(-1.95%)
Mar 18, 2004 7.434 7.434 7.264 7.291 58,544 -0.14(-1.91%)
Mar 17, 2004 7.324 7.505 7.270 7.434 96,965 +0.19(+2.64%)
Mar 16, 2004 7.231 7.466 7.160 7.242 145,996 +0.05(+0.68%)
Mar 15, 2004 7.242 7.466 7.160 7.193 158,620 -0.30(-3.94%)
Mar 12, 2004 7.078 7.488 7.078 7.488 153,131 +0.31(+4.34%)
Mar 11, 2004 7.379 7.537 7.160 7.177 160,266 -0.20(-2.74%)
Mar 10, 2004 7.428 7.609 7.357 7.379 134,104 +0.01(+0.07%)
Mar 09, 2004 7.434 7.510 7.259 7.373 106,844 -0.02(-0.22%)
Mar 08, 2004 7.270 7.516 7.270 7.390 106,478 +0.15(+2.04%)
Mar 05, 2004 7.188 7.341 7.122 7.242 73,730 +0.03(+0.45%)
Mar 04, 2004 7.204 7.215 7.018 7.210 69,522 +0.02(+0.23%)
Mar 03, 2004 7.199 7.210 6.914 7.193 184,233 +0.05(+0.69%)
Mar 02, 2004 7.352 7.352 7.111 7.144 106,661 -0.21(-2.83%)
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.