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 (%)
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%)
Jan 02, 2004 6.290 6.388 6.235 6.349 107,427 +0.16(+2.55%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,567 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.398 107,794 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,385 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.153 6.224 23,689 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.153 62,987 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,836 +0.12(+1.95%)
Dec 22, 2003 6.083 6.153 6.055 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,249 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,574 +0.10(+1.61%)
Dec 17, 2003 6.153 6.153 6.017 6.072 80,800 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,184 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,816 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,958 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,651 +0.13(+2.09%)
Dec 10, 2003 6.061 6.153 5.985 6.001 147,460 -0.05(-0.81%)
Dec 09, 2003 6.251 6.251 6.045 6.050 94,940 -0.20(-3.22%)
Dec 08, 2003 6.143 6.251 6.099 6.251 79,698 +0.15(+2.50%)
Dec 05, 2003 6.115 6.153 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.055 6.126 5.990 6.115 112,385 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,554 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,504 -0.07(-1.12%)
Dec 01, 2003 6.224 6.306 6.181 6.306 95,858 +0.03(+0.43%)
Nov 28, 2003 6.235 6.328 6.230 6.279 36,176 +0.01(+0.09%)
Nov 26, 2003 6.344 6.344 6.126 6.273 166,007 -0.09(-1.45%)
Nov 25, 2003 6.290 6.420 6.290 6.366 105,958 +0.02(+0.34%)
Nov 24, 2003 6.311 6.344 6.235 6.344 148,195 +0.08(+1.22%)
Nov 21, 2003 6.290 6.290 6.181 6.268 140,666 +0.09(+1.50%)
Nov 20, 2003 6.192 6.230 6.121 6.175 213,937 -0.01(-0.09%)
Nov 19, 2003 6.017 6.192 6.017 6.181 92,553 +0.19(+3.18%)
Nov 18, 2003 6.099 6.202 5.990 5.990 97,694 -0.10(-1.70%)
Nov 17, 2003 6.017 6.099 6.001 6.094 142,869 +0.02(+0.27%)
Nov 14, 2003 6.126 6.230 6.055 6.077 73,822 -0.09(-1.41%)
Nov 13, 2003 6.153 6.235 6.104 6.164 82,269 +0.07(+1.07%)
Nov 12, 2003 6.208 6.251 5.996 6.099 125,424 -0.08(-1.32%)
Nov 11, 2003 6.017 6.181 5.957 6.181 93,471 +0.13(+2.16%)
Nov 10, 2003 6.235 6.235 6.045 6.050 101,367 -0.15(-2.46%)
Nov 07, 2003 6.251 6.251 6.153 6.202 91,084 -0.02(-0.26%)
Nov 06, 2003 6.137 6.219 6.061 6.219 88,329 +0.07(+1.06%)
Nov 05, 2003 6.235 6.153 6.050 6.153 103,754 -0.10(-1.65%)
Nov 04, 2003 6.235 6.257 6.208 6.257 98,021 +0.10(+1.59%)
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.