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: 6:30 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 (%)
Aug 31, 2004 4.945 4.983 4.847 4.906 106,876 -0.03(-0.55%)
Aug 30, 2004 4.945 5.010 4.934 4.934 110,549 -0.10(-2.05%)
Aug 27, 2004 4.945 5.119 4.945 5.037 99,531 +0.08(+1.65%)
Aug 26, 2004 4.955 4.955 4.923 4.955 92,369 +0.02(+0.33%)
Aug 25, 2004 4.874 4.999 4.803 4.939 86,309 +0.09(+1.91%)
Aug 24, 2004 4.847 4.901 4.803 4.847 64,823 +0.05(+1.02%)
Aug 23, 2004 4.770 4.901 4.759 4.798 102,285 +0.05(+1.03%)
Aug 20, 2004 4.661 4.814 4.661 4.748 94,940 -0.01(-0.11%)
Aug 19, 2004 4.852 4.874 4.738 4.754 72,169 -0.09(-1.80%)
Aug 18, 2004 4.618 4.868 4.612 4.841 121,384 +0.20(+4.34%)
Aug 17, 2004 4.710 4.732 4.547 4.640 208,611 +0.01(+0.24%)
Aug 16, 2004 4.634 4.727 4.585 4.629 143,053 +0.03(+0.59%)
Aug 13, 2004 4.623 4.650 4.574 4.601 55,274 -0.01(-0.12%)
Aug 12, 2004 4.683 4.710 4.547 4.607 111,284 -0.02(-0.47%)
Aug 11, 2004 4.656 4.683 4.558 4.629 193,186 -0.03(-0.58%)
Aug 10, 2004 4.710 4.754 4.580 4.656 156,091 +0.04(+0.94%)
Aug 09, 2004 4.574 4.710 4.520 4.612 225,690 +0.09(+2.05%)
Aug 06, 2004 4.640 4.672 4.514 4.520 225,506 -0.12(-2.58%)
Aug 05, 2004 4.765 4.765 4.542 4.640 314,019 -0.10(-2.18%)
Aug 04, 2004 4.803 4.836 4.661 4.743 446,789 +0.01(+0.12%)
Aug 03, 2004 5.108 5.124 4.634 4.738 504,634 -0.40(-7.74%)
Aug 02, 2004 5.500 5.516 4.874 5.135 432,832 -0.53(-9.41%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,628 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,180 -0.03(-0.46%)
Jul 28, 2004 5.848 6.017 5.827 5.936 106,325 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,680 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,424 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,394 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,958 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,789 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,900 +0.23(+3.83%)
Jul 19, 2004 6.153 6.262 5.903 5.968 183,820 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,649 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,009 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,329 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,333 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,942 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,678 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,662 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.202 130,933 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,686 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.447 82,453 -0.02(-0.34%)
Jul 01, 2004 6.546 6.644 6.464 6.469 100,082 -0.13(-1.90%)
Jun 30, 2004 6.693 6.693 6.578 6.595 128,178 -0.08(-1.22%)
Jun 29, 2004 6.638 6.698 6.584 6.676 145,256 +0.08(+1.16%)
Jun 28, 2004 6.644 6.644 6.535 6.600 87,043 -0.04(-0.66%)
Jun 25, 2004 6.486 6.644 6.404 6.644 179,046 +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 80,800 +0.13(+1.96%)
Jun 22, 2004 6.371 6.475 6.317 6.398 67,027 +0.03(+0.43%)
Jun 21, 2004 6.480 6.497 6.371 6.371 90,533 -0.11(-1.68%)
Jun 18, 2004 6.393 6.480 6.290 6.480 262,417 +0.09(+1.36%)
Jun 17, 2004 6.371 6.431 6.268 6.393 127,260 +0.02(+0.34%)
Jun 16, 2004 6.633 6.633 6.366 6.371 102,102 -0.23(-3.47%)
Jun 15, 2004 6.491 6.600 6.447 6.600 97,878 +0.25(+3.86%)
Jun 14, 2004 6.535 6.535 6.322 6.355 126,709 -0.15(-2.34%)
Jun 10, 2004 6.491 6.540 6.426 6.507 127,260 +0.10(+1.53%)
Jun 09, 2004 6.507 6.578 6.398 6.409 49,398 -0.14(-2.08%)
Jun 08, 2004 6.535 6.600 6.398 6.546 87,778 +0.01(+0.17%)
Jun 07, 2004 6.426 6.616 6.398 6.535 125,056 +0.16(+2.56%)
Jun 04, 2004 6.469 6.507 6.366 6.371 80,433 +0.05(+0.86%)
Jun 03, 2004 6.535 6.535 6.317 6.317 78,963 -0.16(-2.52%)
Jun 02, 2004 6.426 6.480 6.333 6.480 102,836 +0.09(+1.36%)
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.