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 (%)
Dec 31, 2004 4.988 5.037 4.912 4.917 134,606 -0.03(-0.66%)
Dec 30, 2004 5.064 5.097 4.928 4.950 117,895 -0.14(-2.68%)
Dec 29, 2004 5.015 5.146 4.966 5.086 155,724 +0.04(+0.86%)
Dec 28, 2004 4.977 5.053 4.955 5.043 59,314 +0.03(+0.65%)
Dec 27, 2004 5.064 5.092 4.928 5.010 124,689 -0.03(-0.54%)
Dec 23, 2004 4.994 5.146 4.966 5.037 165,457 +0.05(+1.09%)
Dec 22, 2004 4.939 5.004 4.901 4.983 151,684 +0.02(+0.33%)
Dec 21, 2004 4.972 4.983 4.923 4.966 100,449 -0.01(-0.11%)
Dec 20, 2004 4.923 5.015 4.917 4.972 133,871 +0.07(+1.44%)
Dec 17, 2004 4.906 5.032 4.683 4.901 633,364 +0.00(+0.00%)
Dec 16, 2004 4.966 5.032 4.847 4.901 123,955 -0.04(-0.77%)
Dec 15, 2004 4.906 5.010 4.819 4.939 193,553 +0.05(+1.00%)
Dec 14, 2004 4.825 4.928 4.825 4.890 99,898 +0.01(+0.22%)
Dec 13, 2004 4.890 4.928 4.792 4.879 122,302 +0.04(+0.90%)
Dec 10, 2004 4.787 4.857 4.705 4.836 98,062 +0.07(+1.37%)
Dec 09, 2004 4.770 4.819 4.656 4.770 89,247 +0.03(+0.57%)
Dec 08, 2004 4.672 4.814 4.672 4.743 150,766 +0.08(+1.63%)
Dec 07, 2004 4.950 4.950 4.667 4.667 197,777 -0.25(-5.09%)
Dec 06, 2004 4.934 5.004 4.847 4.917 103,754 -0.02(-0.33%)
Dec 03, 2004 5.004 5.048 4.928 4.934 75,658 -0.07(-1.41%)
Dec 02, 2004 4.928 5.026 4.928 5.004 76,393 +0.07(+1.43%)
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.