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 (%)
Nov 30, 2004 4.950 5.010 4.901 4.945 110,364 -0.01(-0.22%)
Nov 29, 2004 5.005 5.064 4.874 4.955 112,751 -0.12(-2.36%)
Nov 26, 2004 5.037 5.141 5.037 5.075 52,335 -0.02(-0.32%)
Nov 24, 2004 5.146 5.184 5.005 5.092 105,406 -0.08(-1.58%)
Nov 23, 2004 5.228 5.228 5.124 5.173 82,635 -0.08(-1.55%)
Nov 22, 2004 5.075 5.255 5.037 5.255 114,404 +0.16(+3.21%)
Nov 19, 2004 5.119 5.168 5.092 5.092 116,608 -0.03(-0.53%)
Nov 18, 2004 5.201 5.201 5.037 5.119 91,266 -0.10(-1.98%)
Nov 17, 2004 5.026 5.244 5.026 5.222 103,386 +0.15(+3.01%)
Nov 16, 2004 5.173 5.201 5.064 5.070 73,086 -0.15(-2.92%)
Nov 15, 2004 5.228 5.282 5.152 5.222 121,382 -0.01(-0.21%)
Nov 12, 2004 5.119 5.233 5.043 5.233 85,941 +0.11(+2.23%)
Nov 11, 2004 5.015 5.119 4.972 5.119 103,570 +0.10(+2.06%)
Nov 10, 2004 5.037 5.059 4.896 5.015 112,935 +0.00(+0.00%)
Nov 09, 2004 4.988 5.059 4.972 5.015 82,452 -0.03(-0.54%)
Nov 08, 2004 5.054 5.092 4.983 5.043 74,739 -0.01(-0.22%)
Nov 05, 2004 4.955 5.070 4.955 5.054 109,630 +0.04(+0.87%)
Nov 04, 2004 4.890 5.026 4.819 5.010 143,602 +0.15(+3.14%)
Nov 03, 2004 4.792 4.896 4.738 4.857 155,171 +0.17(+3.60%)
Nov 02, 2004 4.765 4.814 4.689 4.689 109,446 -0.08(-1.60%)
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.