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

Sturm Ruger & Company (NY: RGR )

46.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 5.876 5.876 5.258 5.690 328,400 -0.24(-4.06%)
Jul 29, 2004 5.930 5.930 5.848 5.930 118,736 -0.03(-0.46%)
Jul 28, 2004 5.870 6.040 5.848 5.958 105,929 -0.08(-1.27%)
Jul 27, 2004 5.848 6.040 5.848 6.034 68,424 +0.16(+2.70%)
Jul 26, 2004 5.963 6.094 5.827 5.876 124,956 -0.06(-1.01%)
Jul 23, 2004 6.012 6.122 5.936 5.936 67,143 -0.03(-0.55%)
Jul 22, 2004 5.914 6.094 5.914 5.969 105,563 +0.05(+0.92%)
Jul 21, 2004 6.248 6.248 5.909 5.914 134,287 -0.31(-4.92%)
Jul 20, 2004 6.007 6.242 5.909 6.220 90,561 +0.23(+3.83%)
Jul 19, 2004 6.176 6.286 5.925 5.991 183,135 -0.08(-1.26%)
Jul 16, 2004 6.204 6.330 6.023 6.067 120,200 -0.08(-1.33%)
Jul 15, 2004 6.193 6.280 6.149 6.149 55,800 +0.01(+0.18%)
Jul 14, 2004 6.248 6.330 6.133 6.138 88,000 -0.07(-1.06%)
Jul 13, 2004 6.286 6.308 6.166 6.204 70,070 -0.03(-0.44%)
Jul 12, 2004 6.346 6.362 6.138 6.231 85,621 +0.00(+0.00%)
Jul 09, 2004 6.105 6.340 6.105 6.231 77,389 +0.21(+3.45%)
Jul 08, 2004 6.204 6.384 6.023 6.023 158,071 -0.20(-3.25%)
Jul 07, 2004 6.340 6.411 6.182 6.226 130,445 -0.06(-0.96%)
Jul 06, 2004 6.504 6.504 6.280 6.286 142,154 -0.19(-2.87%)
Jul 02, 2004 6.532 6.554 6.406 6.472 82,145 -0.02(-0.34%)
Jul 01, 2004 6.570 6.668 6.488 6.493 99,709 -0.13(-1.90%)
Jun 30, 2004 6.718 6.718 6.603 6.619 127,701 -0.08(-1.22%)
Jun 29, 2004 6.663 6.723 6.608 6.701 144,715 +0.08(+1.16%)
Jun 28, 2004 6.668 6.668 6.559 6.625 86,719 -0.04(-0.66%)
Jun 25, 2004 6.510 6.668 6.428 6.668 178,379 +0.20(+3.13%)
Jun 24, 2004 6.548 6.625 6.455 6.466 46,470 -0.08(-1.25%)
Jun 23, 2004 6.477 6.548 6.357 6.548 80,499 +0.13(+1.96%)
Jun 22, 2004 6.395 6.499 6.340 6.422 66,777 +0.03(+0.43%)
Jun 21, 2004 6.504 6.521 6.395 6.395 90,195 -0.11(-1.68%)
Jun 18, 2004 6.417 6.504 6.313 6.504 261,439 +0.09(+1.36%)
Jun 17, 2004 6.395 6.455 6.291 6.417 126,786 +0.02(+0.34%)
Jun 16, 2004 6.657 6.657 6.390 6.395 101,721 -0.23(-3.47%)
Jun 15, 2004 6.515 6.625 6.472 6.625 97,513 +0.25(+3.86%)
Jun 14, 2004 6.559 6.559 6.346 6.379 126,237 -0.15(-2.34%)
Jun 10, 2004 6.515 6.565 6.450 6.532 126,786 +0.10(+1.53%)
Jun 09, 2004 6.532 6.603 6.422 6.433 49,214 -0.14(-2.08%)
Jun 08, 2004 6.559 6.625 6.422 6.570 87,451 +0.01(+0.17%)
Jun 07, 2004 6.450 6.641 6.422 6.559 124,590 +0.16(+2.56%)
Jun 04, 2004 6.493 6.532 6.390 6.395 80,133 +0.05(+0.86%)
Jun 03, 2004 6.559 6.559 6.340 6.340 78,669 -0.16(-2.52%)
Jun 02, 2004 6.450 6.504 6.357 6.504 102,453 +0.09(+1.36%)
Jun 01, 2004 6.532 6.532 6.362 6.417 136,848 -0.06(-0.93%)
May 28, 2004 6.504 6.543 6.450 6.477 72,815 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,048 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,233 -0.07(-1.03%)
May 25, 2004 6.614 6.865 6.554 6.865 124,956 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,904 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.319 6.368 152,033 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.330 102,087 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,491 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,532 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,123 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,757 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,268 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,884 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,732 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,429 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,222 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,321 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,470 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,705 +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.