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

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2004 7.199 7.357 7.188 7.352 89,829 +0.18(+2.52%)
Feb 27, 2004 7.379 7.379 7.106 7.171 161,547 -0.25(-3.32%)
Feb 26, 2004 7.548 7.548 7.199 7.417 211,127 -0.22(-2.86%)
Feb 25, 2004 7.275 7.636 7.226 7.636 188,990 +0.42(+5.75%)
Feb 24, 2004 7.231 7.406 7.220 7.220 138,678 +0.03(+0.46%)
Feb 23, 2004 7.324 7.330 7.106 7.188 100,807 -0.06(-0.83%)
Feb 20, 2004 7.248 7.291 7.128 7.248 68,424 +0.05(+0.76%)
Feb 19, 2004 7.182 7.324 7.144 7.193 126,969 +0.02(+0.23%)
Feb 18, 2004 7.297 7.346 7.160 7.177 767,121 -0.16(-2.16%)
Feb 17, 2004 7.051 7.368 7.024 7.335 81,048 +0.32(+4.52%)
Feb 13, 2004 7.270 7.270 7.018 7.018 118,919 -0.21(-2.87%)
Feb 12, 2004 7.270 7.373 7.215 7.226 134,104 -0.06(-0.83%)
Feb 11, 2004 7.106 7.368 6.985 7.286 162,828 +0.18(+2.54%)
Feb 10, 2004 6.805 7.106 6.767 7.106 138,861 +0.25(+3.59%)
Feb 09, 2004 6.996 6.996 6.838 6.860 102,636 -0.14(-1.95%)
Feb 06, 2004 6.641 6.996 6.625 6.996 156,241 +0.36(+5.35%)
Feb 05, 2004 6.614 6.657 6.537 6.641 66,046 +0.05(+0.75%)
Feb 04, 2004 6.652 6.679 6.559 6.592 100,624 -0.09(-1.39%)
Feb 03, 2004 6.504 6.696 6.504 6.685 71,900 +0.05(+0.82%)
Feb 02, 2004 6.586 6.641 6.477 6.630 157,705 +0.08(+1.25%)
Jan 30, 2004 6.543 6.586 6.461 6.548 72,815 +0.03(+0.42%)
Jan 29, 2004 6.455 6.565 6.422 6.521 90,012 +0.09(+1.45%)
Jan 28, 2004 6.586 6.679 6.428 6.428 143,618 -0.12(-1.84%)
Jan 27, 2004 6.570 6.614 6.504 6.548 55,251 -0.07(-0.99%)
Jan 26, 2004 6.575 6.614 6.472 6.614 98,062 +0.01(+0.17%)
Jan 23, 2004 6.559 6.603 6.472 6.603 107,027 +0.09(+1.34%)
Jan 22, 2004 6.395 6.548 6.395 6.515 91,659 +0.08(+1.19%)
Jan 21, 2004 6.559 6.559 6.422 6.439 172,890 -0.11(-1.67%)
Jan 20, 2004 6.532 6.597 6.477 6.548 163,559 -0.05(-0.83%)
Jan 16, 2004 6.586 6.603 6.526 6.603 143,801 +0.07(+1.00%)
Jan 15, 2004 6.532 6.559 6.450 6.537 68,790 +0.03(+0.50%)
Jan 14, 2004 6.532 6.537 6.493 6.504 98,977 -0.03(-0.42%)
Jan 13, 2004 6.395 6.532 6.395 6.532 85,804 +0.05(+0.84%)
Jan 12, 2004 6.379 6.477 6.373 6.477 111,784 +0.15(+2.42%)
Jan 09, 2004 6.422 6.466 6.346 6.324 69,156 -0.10(-1.53%)
Jan 08, 2004 6.444 6.477 6.362 6.422 119,468 -0.01(-0.08%)
Jan 07, 2004 6.395 6.477 6.324 6.428 88,366 +0.03(+0.51%)
Jan 06, 2004 6.499 6.521 6.395 6.395 115,809 -0.10(-1.60%)
Jan 05, 2004 6.395 6.499 6.302 6.499 88,366 +0.13(+1.97%)
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.