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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 4.945 4.983 4.847 4.906 106,875 -0.03(-0.55%)
Aug 30, 2004 4.945 5.010 4.934 4.934 110,548 -0.10(-2.05%)
Aug 27, 2004 4.945 5.119 4.945 5.037 99,530 +0.08(+1.65%)
Aug 26, 2004 4.955 4.955 4.923 4.955 92,368 +0.02(+0.33%)
Aug 25, 2004 4.874 4.999 4.803 4.939 86,308 +0.09(+1.91%)
Aug 24, 2004 4.847 4.901 4.803 4.847 64,823 +0.05(+1.02%)
Aug 23, 2004 4.770 4.901 4.759 4.798 102,284 +0.05(+1.03%)
Aug 20, 2004 4.661 4.814 4.661 4.749 94,939 -0.01(-0.11%)
Aug 19, 2004 4.852 4.874 4.738 4.754 72,168 -0.09(-1.80%)
Aug 18, 2004 4.618 4.868 4.612 4.841 121,382 +0.20(+4.34%)
Aug 17, 2004 4.710 4.732 4.547 4.640 208,609 +0.01(+0.24%)
Aug 16, 2004 4.634 4.727 4.585 4.629 143,051 +0.03(+0.59%)
Aug 13, 2004 4.623 4.651 4.574 4.602 55,274 -0.01(-0.12%)
Aug 12, 2004 4.683 4.710 4.547 4.607 111,282 -0.02(-0.47%)
Aug 11, 2004 4.656 4.683 4.558 4.629 193,183 -0.03(-0.58%)
Aug 10, 2004 4.710 4.754 4.580 4.656 156,089 +0.04(+0.94%)
Aug 09, 2004 4.574 4.710 4.520 4.612 225,687 +0.09(+2.05%)
Aug 06, 2004 4.640 4.672 4.514 4.520 225,503 -0.12(-2.58%)
Aug 05, 2004 4.765 4.765 4.542 4.640 314,015 -0.10(-2.18%)
Aug 04, 2004 4.803 4.836 4.661 4.743 446,783 +0.01(+0.12%)
Aug 03, 2004 5.108 5.124 4.634 4.738 504,628 -0.40(-7.74%)
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.