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

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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%)
Jun 01, 2004 6.507 6.507 6.339 6.393 137,358 -0.06(-0.93%)
May 28, 2004 6.480 6.518 6.426 6.453 73,086 -0.05(-0.84%)
May 27, 2004 6.606 6.633 6.453 6.507 81,350 -0.26(-3.86%)
May 26, 2004 6.840 6.861 6.698 6.769 184,920 -0.07(-1.03%)
May 25, 2004 6.589 6.840 6.529 6.840 125,422 +0.25(+3.80%)
May 24, 2004 6.399 6.589 6.399 6.589 102,284 +0.25(+3.86%)
May 21, 2004 6.360 6.453 6.295 6.344 152,600 +0.04(+0.60%)
May 20, 2004 6.301 6.426 6.208 6.306 102,468 +0.01(+0.09%)
May 19, 2004 6.154 6.317 6.154 6.301 108,895 +0.15(+2.39%)
May 18, 2004 6.115 6.197 6.099 6.154 56,743 +0.07(+1.07%)
May 17, 2004 6.208 6.213 6.077 6.088 93,470 -0.15(-2.36%)
May 14, 2004 6.208 6.311 6.072 6.235 93,102 +0.03(+0.44%)
May 13, 2004 6.192 6.290 6.077 6.208 87,593 +0.02(+0.26%)
May 12, 2004 6.154 6.208 5.996 6.192 128,360 +0.01(+0.09%)
May 11, 2004 6.159 6.284 6.072 6.186 89,062 +0.08(+1.34%)
May 10, 2004 6.121 6.290 6.017 6.105 187,123 +0.03(+0.54%)
May 07, 2004 6.360 6.360 5.990 6.072 109,630 -0.30(-4.70%)
May 06, 2004 6.328 6.480 6.099 6.371 199,060 +0.00(+0.00%)
May 05, 2004 6.126 6.393 6.099 6.371 223,299 +0.36(+5.98%)
May 04, 2004 5.957 6.154 5.881 6.012 158,293 +0.07(+1.19%)
May 03, 2004 5.859 5.947 5.691 5.941 219,260 +0.00(+0.00%)
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.