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 (%)
Oct 29, 2004 4.683 4.803 4.683 4.803 102,469 +0.07(+1.38%)
Oct 28, 2004 4.787 4.814 4.656 4.738 115,875 -0.10(-2.14%)
Oct 27, 2004 4.683 4.841 4.634 4.841 162,518 +0.10(+2.18%)
Oct 26, 2004 4.656 4.765 4.629 4.738 138,278 +0.03(+0.58%)
Oct 25, 2004 4.629 4.727 4.607 4.710 137,544 +0.11(+2.49%)
Oct 22, 2004 4.901 4.917 4.591 4.596 116,976 -0.30(-6.22%)
Oct 21, 2004 4.672 4.901 4.656 4.901 155,724 +0.28(+6.13%)
Oct 20, 2004 4.618 4.661 4.552 4.618 125,240 +0.01(+0.12%)
Oct 19, 2004 4.776 4.825 4.612 4.612 99,531 -0.18(-3.75%)
Oct 18, 2004 4.738 4.857 4.716 4.792 78,045 +0.08(+1.62%)
Oct 15, 2004 4.607 4.830 4.601 4.716 95,124 +0.10(+2.12%)
Oct 14, 2004 4.694 4.738 4.618 4.618 125,607 -0.13(-2.75%)
Oct 13, 2004 4.830 4.885 4.721 4.748 118,262 -0.08(-1.69%)
Oct 12, 2004 4.825 4.857 4.798 4.830 69,782 +0.01(+0.11%)
Oct 11, 2004 4.836 4.966 4.776 4.825 95,124 +0.08(+1.72%)
Oct 08, 2004 4.857 4.966 4.743 4.743 148,378 -0.11(-2.24%)
Oct 07, 2004 4.923 4.955 4.852 4.852 83,554 -0.10(-1.98%)
Oct 06, 2004 4.988 5.032 4.934 4.950 99,164 -0.01(-0.22%)
Oct 05, 2004 4.955 5.032 4.912 4.961 89,798 -0.08(-1.51%)
Oct 04, 2004 5.075 5.200 5.037 5.037 166,007 -0.09(-1.80%)
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.