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 (%)
Apr 30, 2004 5.979 6.105 5.936 5.941 127,442 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,804 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,009 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,584 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,640 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,335 -0.13(-1.90%)
Apr 22, 2004 6.448 6.660 6.317 6.578 187,123 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,195 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,149 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,675 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.303 7.406 77,861 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.352 74,739 +0.07(+0.90%)
Apr 14, 2004 7.352 7.411 7.215 7.286 127,442 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.254 7.324 91,633 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,512 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,324 -0.27(-3.51%)
Apr 07, 2004 7.526 7.597 7.352 7.597 80,982 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,432 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.352 7.499 92,184 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,777 +0.06(+0.82%)
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.