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 (%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,695 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,678 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,384 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,084 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,411 -0.02(-0.23%)
Mar 24, 2004 6.997 7.074 6.921 6.997 109,080 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,607 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,567 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,342 -0.14(-1.95%)
Mar 18, 2004 7.406 7.406 7.237 7.264 58,763 -0.14(-1.91%)
Mar 17, 2004 7.297 7.477 7.243 7.406 97,327 +0.19(+2.64%)
Mar 16, 2004 7.204 7.439 7.134 7.215 146,542 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,213 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,704 +0.31(+4.34%)
Mar 11, 2004 7.351 7.509 7.134 7.150 160,866 -0.20(-2.74%)
Mar 10, 2004 7.400 7.580 7.330 7.351 134,606 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,244 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,876 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,005 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,782 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,922 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,060 -0.21(-2.83%)
Mar 01, 2004 7.172 7.330 7.161 7.324 90,165 +0.18(+2.52%)
Feb 27, 2004 7.351 7.351 7.079 7.145 162,151 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,917 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,697 +0.41(+5.75%)
Feb 24, 2004 7.204 7.379 7.194 7.194 139,196 +0.03(+0.46%)
Feb 23, 2004 7.297 7.302 7.079 7.161 101,184 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,680 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,444 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,990 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.997 7.308 81,351 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,364 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,606 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,437 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,380 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,020 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,826 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,293 +0.05(+0.75%)
Feb 04, 2004 6.627 6.654 6.535 6.567 101,000 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,169 +0.05(+0.82%)
Feb 02, 2004 6.562 6.616 6.453 6.605 158,295 +0.08(+1.25%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,087 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.398 6.497 90,349 +0.09(+1.45%)
Jan 28, 2004 6.562 6.654 6.404 6.404 144,155 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,458 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.447 6.589 98,429 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.447 6.578 107,427 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,002 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.398 6.415 173,537 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,171 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,338 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,047 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,347 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,125 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.349 6.453 112,202 +0.15(+2.42%)
Jan 09, 2004 6.398 6.442 6.322 6.300 69,414 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.398 119,915 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.300 6.404 88,696 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,242 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,696 +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.