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

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,624 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,179 -0.03(-0.46%)
Jul 28, 2004 5.849 6.017 5.827 5.936 106,324 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,679 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,422 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,393 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,957 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,787 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,899 +0.23(+3.83%)
Jul 19, 2004 6.154 6.262 5.903 5.968 183,818 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,648 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,008 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,328 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,332 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,941 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,677 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,660 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.203 130,931 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,684 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.448 82,452 -0.02(-0.34%)
Jul 01, 2004 6.546 6.644 6.464 6.469 100,080 -0.13(-1.90%)
Jun 30, 2004 6.693 6.693 6.578 6.595 128,177 -0.08(-1.22%)
Jun 29, 2004 6.638 6.698 6.584 6.676 145,255 +0.08(+1.16%)
Jun 28, 2004 6.644 6.644 6.535 6.600 87,042 -0.04(-0.66%)
Jun 25, 2004 6.486 6.644 6.404 6.644 179,043 +0.20(+3.13%)
Jun 24, 2004 6.524 6.600 6.431 6.442 46,643 -0.08(-1.25%)
Jun 23, 2004 6.453 6.524 6.333 6.524 80,799 +0.13(+1.96%)
Jun 22, 2004 6.371 6.475 6.317 6.399 67,026 +0.03(+0.43%)
Jun 21, 2004 6.480 6.497 6.371 6.371 90,531 -0.11(-1.68%)
Jun 18, 2004 6.393 6.480 6.290 6.480 262,414 +0.09(+1.36%)
Jun 17, 2004 6.371 6.431 6.268 6.393 127,258 +0.02(+0.34%)
Jun 16, 2004 6.633 6.633 6.366 6.371 102,100 -0.23(-3.47%)
Jun 15, 2004 6.491 6.600 6.448 6.600 97,877 +0.25(+3.86%)
Jun 14, 2004 6.535 6.535 6.322 6.355 126,708 -0.15(-2.34%)
Jun 10, 2004 6.491 6.540 6.426 6.507 127,258 +0.10(+1.53%)
Jun 09, 2004 6.507 6.578 6.399 6.409 49,397 -0.14(-2.08%)
Jun 08, 2004 6.535 6.600 6.399 6.546 87,777 +0.01(+0.17%)
Jun 07, 2004 6.426 6.616 6.399 6.535 125,055 +0.16(+2.56%)
Jun 04, 2004 6.469 6.507 6.366 6.371 80,432 +0.05(+0.86%)
Jun 03, 2004 6.535 6.535 6.317 6.317 78,962 -0.16(-2.52%)
Jun 02, 2004 6.426 6.480 6.333 6.480 102,835 +0.09(+1.36%)
Jun 01, 2004 6.507 6.507 6.339 6.393 137,358 -0.06(-0.93%)
May 28, 2004 6.480 6.518 6.426 6.453 73,086 -0.05(-0.84%)
May 27, 2004 6.606 6.633 6.453 6.507 81,350 -0.26(-3.86%)
May 26, 2004 6.840 6.861 6.698 6.769 184,920 -0.07(-1.03%)
May 25, 2004 6.589 6.840 6.529 6.840 125,422 +0.25(+3.80%)
May 24, 2004 6.399 6.589 6.399 6.589 102,284 +0.25(+3.86%)
May 21, 2004 6.360 6.453 6.295 6.344 152,600 +0.04(+0.60%)
May 20, 2004 6.301 6.426 6.208 6.306 102,468 +0.01(+0.09%)
May 19, 2004 6.154 6.317 6.154 6.301 108,895 +0.15(+2.39%)
May 18, 2004 6.115 6.197 6.099 6.154 56,743 +0.07(+1.07%)
May 17, 2004 6.208 6.213 6.077 6.088 93,470 -0.15(-2.36%)
May 14, 2004 6.208 6.311 6.072 6.235 93,102 +0.03(+0.44%)
May 13, 2004 6.192 6.290 6.077 6.208 87,593 +0.02(+0.26%)
May 12, 2004 6.154 6.208 5.996 6.192 128,360 +0.01(+0.09%)
May 11, 2004 6.159 6.284 6.072 6.186 89,062 +0.08(+1.34%)
May 10, 2004 6.121 6.290 6.017 6.105 187,123 +0.03(+0.54%)
May 07, 2004 6.360 6.360 5.990 6.072 109,630 -0.30(-4.70%)
May 06, 2004 6.328 6.480 6.099 6.371 199,060 +0.00(+0.00%)
May 05, 2004 6.126 6.393 6.099 6.371 223,299 +0.36(+5.98%)
May 04, 2004 5.957 6.154 5.881 6.012 158,293 +0.07(+1.19%)
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.