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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 4.968 5.029 4.919 4.963 109,956 -0.01(-0.22%)
Nov 29, 2004 5.023 5.083 4.892 4.974 112,334 -0.12(-2.36%)
Nov 26, 2004 5.056 5.160 5.056 5.094 52,142 -0.02(-0.32%)
Nov 24, 2004 5.165 5.203 5.023 5.111 105,016 -0.08(-1.58%)
Nov 23, 2004 5.247 5.247 5.143 5.193 82,329 -0.08(-1.55%)
Nov 22, 2004 5.094 5.275 5.056 5.275 113,981 +0.16(+3.21%)
Nov 19, 2004 5.138 5.187 5.111 5.111 116,176 -0.03(-0.53%)
Nov 18, 2004 5.220 5.220 5.056 5.138 90,928 -0.10(-1.98%)
Nov 17, 2004 5.045 5.264 5.045 5.242 103,003 +0.15(+3.01%)
Nov 16, 2004 5.193 5.220 5.083 5.089 72,816 -0.15(-2.92%)
Nov 15, 2004 5.247 5.302 5.171 5.242 120,933 -0.01(-0.21%)
Nov 12, 2004 5.138 5.253 5.061 5.253 85,623 +0.11(+2.23%)
Nov 11, 2004 5.034 5.138 4.990 5.138 103,186 +0.10(+2.06%)
Nov 10, 2004 5.056 5.078 4.914 5.034 112,517 +0.00(+0.00%)
Nov 09, 2004 5.007 5.078 4.990 5.034 82,146 -0.03(-0.54%)
Nov 08, 2004 5.072 5.111 5.001 5.061 74,462 -0.01(-0.22%)
Nov 05, 2004 4.974 5.089 4.974 5.072 109,224 +0.04(+0.87%)
Nov 04, 2004 4.908 5.045 4.837 5.029 143,071 +0.15(+3.14%)
Nov 03, 2004 4.810 4.914 4.755 4.876 154,597 +0.17(+3.60%)
Nov 02, 2004 4.783 4.832 4.706 4.706 109,041 -0.08(-1.60%)
Nov 01, 2004 4.826 4.865 4.690 4.783 81,963 -0.04(-0.79%)
Oct 29, 2004 4.701 4.821 4.701 4.821 102,089 +0.07(+1.38%)
Oct 28, 2004 4.804 4.832 4.673 4.755 115,444 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,915 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,765 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,033 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,542 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,146 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,775 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,161 -0.18(-3.75%)
Oct 18, 2004 4.755 4.876 4.733 4.810 77,755 +0.08(+1.62%)
Oct 15, 2004 4.624 4.848 4.619 4.733 94,770 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,141 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,823 -0.08(-1.69%)
Oct 12, 2004 4.843 4.876 4.815 4.848 69,522 +0.01(+0.11%)
Oct 11, 2004 4.854 4.985 4.794 4.843 94,770 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,827 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,244 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,795 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,465 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,391 -0.09(-1.80%)
Oct 01, 2004 4.919 5.160 4.843 5.149 113,798 +0.22(+4.55%)
Sep 30, 2004 5.039 5.083 4.903 4.925 109,773 -0.10(-1.96%)
Sep 29, 2004 4.876 5.023 4.837 5.023 104,101 +0.12(+2.45%)
Sep 28, 2004 4.810 4.908 4.739 4.903 71,718 +0.12(+2.51%)
Sep 27, 2004 4.865 4.865 4.739 4.783 124,592 -0.14(-2.78%)
Sep 24, 2004 4.919 4.936 4.810 4.919 109,407 +0.03(+0.67%)
Sep 23, 2004 4.979 4.996 4.876 4.886 92,392 -0.04(-0.78%)
Sep 22, 2004 5.056 5.056 4.908 4.925 113,249 -0.17(-3.33%)
Sep 21, 2004 5.165 5.187 4.968 5.094 240,952 -0.08(-1.58%)
Sep 20, 2004 5.356 5.411 5.176 5.176 82,329 -0.21(-3.96%)
Sep 17, 2004 5.586 5.586 5.335 5.389 131,178 -0.16(-2.86%)
Sep 16, 2004 5.264 5.548 5.220 5.548 161,549 +0.29(+5.51%)
Sep 15, 2004 5.373 5.373 5.253 5.258 76,109 -0.07(-1.33%)
Sep 14, 2004 5.406 5.417 5.313 5.329 80,500 -0.08(-1.42%)
Sep 13, 2004 5.411 5.411 5.302 5.406 89,465 -0.01(-0.10%)
Sep 10, 2004 5.356 5.411 5.258 5.411 100,808 +0.21(+3.99%)
Sep 09, 2004 5.165 5.275 5.105 5.203 111,053 +0.15(+3.03%)
Sep 08, 2004 5.275 5.356 5.045 5.050 118,372 -0.22(-4.25%)
Sep 07, 2004 5.034 5.275 5.034 5.275 109,041 +0.24(+4.66%)
Sep 03, 2004 5.138 5.138 4.947 5.039 47,568 -0.09(-1.71%)
Sep 02, 2004 4.936 5.138 4.936 5.127 158,988 +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.