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 (%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,695 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,678 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,384 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,084 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,411 -0.02(-0.23%)
Mar 24, 2004 6.997 7.074 6.921 6.997 109,080 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,607 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,567 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,342 -0.14(-1.95%)
Mar 18, 2004 7.406 7.406 7.237 7.264 58,763 -0.14(-1.91%)
Mar 17, 2004 7.297 7.477 7.243 7.406 97,327 +0.19(+2.64%)
Mar 16, 2004 7.204 7.439 7.134 7.215 146,542 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,213 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,704 +0.31(+4.34%)
Mar 11, 2004 7.351 7.509 7.134 7.150 160,866 -0.20(-2.74%)
Mar 10, 2004 7.400 7.580 7.330 7.351 134,606 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,244 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,876 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,005 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,782 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,922 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,060 -0.21(-2.83%)
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.