Skip to main content

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.504 6.543 6.450 6.477 72,816 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,049 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,235 -0.07(-1.04%)
May 25, 2004 6.614 6.865 6.554 6.865 124,958 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,906 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.318 6.368 152,035 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.329 102,089 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,492 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,533 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,124 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,758 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,269 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,885 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,733 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,431 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,224 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,323 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,473 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,707 +0.07(+1.19%)
May 03, 2004 5.881 5.969 5.712 5.963 218,448 +0.00(+0.00%)
Apr 30, 2004 6.001 6.127 5.958 5.963 126,970 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.001 154,231 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,461 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,093 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,060 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,767 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,431 +0.04(+0.67%)
Apr 21, 2004 6.504 6.646 6.198 6.559 330,966 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,835 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,354 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,573 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,462 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,970 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.280 7.352 91,294 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,184 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,931 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,683 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,134 -0.01(-0.07%)
Apr 05, 2004 7.412 7.597 7.379 7.526 91,843 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,452 +0.06(+0.82%)
Apr 01, 2004 7.330 7.384 7.160 7.373 116,359 -0.01(-0.15%)
Mar 31, 2004 7.253 7.384 6.969 7.384 197,957 +0.13(+1.81%)
Mar 30, 2004 7.204 7.313 7.116 7.253 77,390 -0.03(-0.45%)
Mar 29, 2004 6.969 7.286 6.942 7.286 120,933 +0.27(+3.90%)
Mar 26, 2004 7.051 7.188 6.985 7.013 90,745 +0.01(+0.08%)
Mar 25, 2004 7.051 7.198 6.996 7.007 87,086 -0.02(-0.23%)
Mar 24, 2004 7.024 7.100 6.947 7.024 108,675 +0.01(+0.08%)
Mar 23, 2004 7.056 7.095 6.985 7.018 125,141 +0.02(+0.23%)
Mar 22, 2004 7.133 7.133 6.969 7.002 121,116 -0.15(-2.06%)
Mar 19, 2004 7.291 7.406 7.078 7.149 125,873 -0.14(-1.95%)
Mar 18, 2004 7.434 7.434 7.264 7.291 58,545 -0.14(-1.91%)
Mar 17, 2004 7.324 7.505 7.270 7.434 96,966 +0.19(+2.64%)
Mar 16, 2004 7.231 7.466 7.160 7.242 145,998 +0.05(+0.68%)
Mar 15, 2004 7.242 7.466 7.160 7.193 158,622 -0.30(-3.94%)
Mar 12, 2004 7.078 7.488 7.078 7.488 153,133 +0.31(+4.34%)
Mar 11, 2004 7.379 7.537 7.160 7.177 160,268 -0.20(-2.74%)
Mar 10, 2004 7.428 7.608 7.357 7.379 134,106 +0.01(+0.07%)
Mar 09, 2004 7.434 7.510 7.259 7.373 106,845 -0.02(-0.22%)
Mar 08, 2004 7.270 7.516 7.270 7.390 106,479 +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 7.209 69,522 +0.02(+0.23%)
Mar 03, 2004 7.198 7.209 6.914 7.193 184,235 +0.05(+0.69%)
Mar 02, 2004 7.352 7.352 7.111 7.144 106,662 -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.