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

Sturm Ruger & Company (NY: RGR )

43.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2004 5.021 5.064 4.885 4.906 110,180 -0.10(-1.96%)
Sep 29, 2004 4.857 5.005 4.819 5.005 104,488 +0.12(+2.45%)
Sep 28, 2004 4.792 4.890 4.721 4.885 71,984 +0.12(+2.51%)
Sep 27, 2004 4.847 4.847 4.721 4.765 125,055 -0.14(-2.78%)
Sep 24, 2004 4.901 4.917 4.792 4.901 109,813 +0.03(+0.67%)
Sep 23, 2004 4.961 4.977 4.857 4.868 92,735 -0.04(-0.78%)
Sep 22, 2004 5.037 5.037 4.890 4.906 113,669 -0.17(-3.33%)
Sep 21, 2004 5.146 5.168 4.950 5.075 241,847 -0.08(-1.58%)
Sep 20, 2004 5.337 5.391 5.157 5.157 82,635 -0.21(-3.96%)
Sep 17, 2004 5.565 5.565 5.315 5.369 131,666 -0.16(-2.86%)
Sep 16, 2004 5.244 5.527 5.201 5.527 162,149 +0.29(+5.51%)
Sep 15, 2004 5.353 5.353 5.233 5.239 76,392 -0.07(-1.33%)
Sep 14, 2004 5.386 5.397 5.293 5.309 80,799 -0.08(-1.42%)
Sep 13, 2004 5.391 5.391 5.282 5.386 89,797 -0.01(-0.10%)
Sep 10, 2004 5.337 5.391 5.239 5.391 101,182 +0.21(+3.99%)
Sep 09, 2004 5.146 5.255 5.086 5.184 111,466 +0.15(+3.03%)
Sep 08, 2004 5.255 5.337 5.026 5.032 118,811 -0.22(-4.25%)
Sep 07, 2004 5.015 5.255 5.015 5.255 109,446 +0.23(+4.66%)
Sep 03, 2004 5.119 5.119 4.928 5.021 47,745 -0.09(-1.71%)
Sep 02, 2004 4.917 5.119 4.917 5.108 159,578 +0.15(+2.96%)
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.