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: 4:10 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 (%)
Dec 31, 2004 4.988 5.037 4.912 4.917 134,604 -0.03(-0.66%)
Dec 30, 2004 5.064 5.097 4.928 4.950 117,893 -0.14(-2.68%)
Dec 29, 2004 5.015 5.146 4.966 5.086 155,722 +0.04(+0.86%)
Dec 28, 2004 4.977 5.054 4.955 5.043 59,314 +0.03(+0.65%)
Dec 27, 2004 5.064 5.092 4.928 5.010 124,688 -0.03(-0.54%)
Dec 23, 2004 4.994 5.146 4.966 5.037 165,455 +0.05(+1.09%)
Dec 22, 2004 4.939 5.005 4.901 4.983 151,682 +0.02(+0.33%)
Dec 21, 2004 4.972 4.983 4.923 4.966 100,448 -0.01(-0.11%)
Dec 20, 2004 4.923 5.015 4.917 4.972 133,869 +0.07(+1.44%)
Dec 17, 2004 4.906 5.032 4.683 4.901 633,356 +0.00(+0.00%)
Dec 16, 2004 4.966 5.032 4.847 4.901 123,953 -0.04(-0.77%)
Dec 15, 2004 4.906 5.010 4.819 4.939 193,551 +0.05(+1.00%)
Dec 14, 2004 4.825 4.928 4.825 4.890 99,897 +0.01(+0.22%)
Dec 13, 2004 4.890 4.928 4.792 4.879 122,300 +0.04(+0.90%)
Dec 10, 2004 4.787 4.857 4.705 4.836 98,061 +0.07(+1.37%)
Dec 09, 2004 4.770 4.819 4.656 4.770 89,246 +0.03(+0.57%)
Dec 08, 2004 4.672 4.814 4.672 4.743 150,764 +0.08(+1.63%)
Dec 07, 2004 4.950 4.950 4.667 4.667 197,774 -0.25(-5.09%)
Dec 06, 2004 4.934 5.005 4.847 4.917 103,753 -0.02(-0.33%)
Dec 03, 2004 5.005 5.048 4.928 4.934 75,657 -0.07(-1.41%)
Dec 02, 2004 4.928 5.026 4.928 5.005 76,392 +0.07(+1.44%)
Dec 01, 2004 4.972 5.037 4.901 4.934 169,494 -0.01(-0.22%)
Nov 30, 2004 4.950 5.010 4.901 4.945 110,364 -0.01(-0.22%)
Nov 29, 2004 5.005 5.064 4.874 4.955 112,751 -0.12(-2.36%)
Nov 26, 2004 5.037 5.141 5.037 5.075 52,335 -0.02(-0.32%)
Nov 24, 2004 5.146 5.184 5.005 5.092 105,406 -0.08(-1.58%)
Nov 23, 2004 5.228 5.228 5.124 5.173 82,635 -0.08(-1.55%)
Nov 22, 2004 5.075 5.255 5.037 5.255 114,404 +0.16(+3.21%)
Nov 19, 2004 5.119 5.168 5.092 5.092 116,608 -0.03(-0.53%)
Nov 18, 2004 5.201 5.201 5.037 5.119 91,266 -0.10(-1.98%)
Nov 17, 2004 5.026 5.244 5.026 5.222 103,386 +0.15(+3.01%)
Nov 16, 2004 5.173 5.201 5.064 5.070 73,086 -0.15(-2.92%)
Nov 15, 2004 5.228 5.282 5.152 5.222 121,382 -0.01(-0.21%)
Nov 12, 2004 5.119 5.233 5.043 5.233 85,941 +0.11(+2.23%)
Nov 11, 2004 5.015 5.119 4.972 5.119 103,570 +0.10(+2.06%)
Nov 10, 2004 5.037 5.059 4.896 5.015 112,935 +0.00(+0.00%)
Nov 09, 2004 4.988 5.059 4.972 5.015 82,452 -0.03(-0.54%)
Nov 08, 2004 5.054 5.092 4.983 5.043 74,739 -0.01(-0.22%)
Nov 05, 2004 4.955 5.070 4.955 5.054 109,630 +0.04(+0.87%)
Nov 04, 2004 4.890 5.026 4.819 5.010 143,602 +0.15(+3.14%)
Nov 03, 2004 4.792 4.896 4.738 4.857 155,171 +0.17(+3.60%)
Nov 02, 2004 4.765 4.814 4.689 4.689 109,446 -0.08(-1.60%)
Nov 01, 2004 4.808 4.847 4.672 4.765 82,268 -0.04(-0.79%)
Oct 29, 2004 4.683 4.803 4.683 4.803 102,468 +0.07(+1.38%)
Oct 28, 2004 4.787 4.814 4.656 4.738 115,873 -0.10(-2.14%)
Oct 27, 2004 4.683 4.841 4.634 4.841 162,516 +0.10(+2.18%)
Oct 26, 2004 4.656 4.765 4.629 4.738 138,277 +0.03(+0.58%)
Oct 25, 2004 4.629 4.727 4.607 4.710 137,542 +0.11(+2.49%)
Oct 22, 2004 4.901 4.917 4.591 4.596 116,975 -0.30(-6.22%)
Oct 21, 2004 4.672 4.901 4.656 4.901 155,722 +0.28(+6.13%)
Oct 20, 2004 4.618 4.661 4.553 4.618 125,238 +0.01(+0.12%)
Oct 19, 2004 4.776 4.825 4.612 4.612 99,530 -0.18(-3.75%)
Oct 18, 2004 4.738 4.857 4.716 4.792 78,044 +0.08(+1.62%)
Oct 15, 2004 4.607 4.830 4.602 4.716 95,122 +0.10(+2.12%)
Oct 14, 2004 4.694 4.738 4.618 4.618 125,606 -0.13(-2.75%)
Oct 13, 2004 4.830 4.885 4.721 4.749 118,260 -0.08(-1.69%)
Oct 12, 2004 4.825 4.857 4.798 4.830 69,781 +0.01(+0.11%)
Oct 11, 2004 4.836 4.966 4.776 4.825 95,122 +0.08(+1.72%)
Oct 08, 2004 4.857 4.966 4.743 4.743 148,376 -0.11(-2.24%)
Oct 07, 2004 4.923 4.955 4.852 4.852 83,553 -0.10(-1.98%)
Oct 06, 2004 4.988 5.032 4.934 4.950 99,162 -0.01(-0.22%)
Oct 05, 2004 4.955 5.032 4.912 4.961 89,797 -0.08(-1.51%)
Oct 04, 2004 5.075 5.201 5.037 5.037 166,005 -0.09(-1.80%)
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.