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

Sturm Ruger & Company (NY: RGR )

42.74 -0.30 (-0.71%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 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 (%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,628 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,180 -0.03(-0.46%)
Jul 28, 2004 5.848 6.017 5.827 5.936 106,325 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,680 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,424 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,394 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,958 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,789 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,900 +0.23(+3.83%)
Jul 19, 2004 6.153 6.262 5.903 5.968 183,820 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,649 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,009 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,329 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,333 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,942 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,678 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,662 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.202 130,933 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,686 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.447 82,453 -0.02(-0.34%)
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.