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 (%)
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%)
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.