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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 29, 2004 4.683 4.803 4.683 4.803 102,469 +0.07(+1.38%)
Oct 28, 2004 4.787 4.814 4.656 4.738 115,875 -0.10(-2.14%)
Oct 27, 2004 4.683 4.841 4.634 4.841 162,518 +0.10(+2.18%)
Oct 26, 2004 4.656 4.765 4.629 4.738 138,278 +0.03(+0.58%)
Oct 25, 2004 4.629 4.727 4.607 4.710 137,544 +0.11(+2.49%)
Oct 22, 2004 4.901 4.917 4.591 4.596 116,976 -0.30(-6.22%)
Oct 21, 2004 4.672 4.901 4.656 4.901 155,724 +0.28(+6.13%)
Oct 20, 2004 4.618 4.661 4.552 4.618 125,240 +0.01(+0.12%)
Oct 19, 2004 4.776 4.825 4.612 4.612 99,531 -0.18(-3.75%)
Oct 18, 2004 4.738 4.857 4.716 4.792 78,045 +0.08(+1.62%)
Oct 15, 2004 4.607 4.830 4.601 4.716 95,124 +0.10(+2.12%)
Oct 14, 2004 4.694 4.738 4.618 4.618 125,607 -0.13(-2.75%)
Oct 13, 2004 4.830 4.885 4.721 4.748 118,262 -0.08(-1.69%)
Oct 12, 2004 4.825 4.857 4.798 4.830 69,782 +0.01(+0.11%)
Oct 11, 2004 4.836 4.966 4.776 4.825 95,124 +0.08(+1.72%)
Oct 08, 2004 4.857 4.966 4.743 4.743 148,378 -0.11(-2.24%)
Oct 07, 2004 4.923 4.955 4.852 4.852 83,554 -0.10(-1.98%)
Oct 06, 2004 4.988 5.032 4.934 4.950 99,164 -0.01(-0.22%)
Oct 05, 2004 4.955 5.032 4.912 4.961 89,798 -0.08(-1.51%)
Oct 04, 2004 5.075 5.200 5.037 5.037 166,007 -0.09(-1.80%)
Oct 01, 2004 4.901 5.141 4.825 5.130 114,222 +0.22(+4.55%)
Sep 30, 2004 5.021 5.064 4.885 4.906 110,182 -0.10(-1.96%)
Sep 29, 2004 4.857 5.004 4.819 5.004 104,489 +0.12(+2.45%)
Sep 28, 2004 4.792 4.890 4.721 4.885 71,985 +0.12(+2.51%)
Sep 27, 2004 4.847 4.847 4.721 4.765 125,056 -0.14(-2.78%)
Sep 24, 2004 4.901 4.917 4.792 4.901 109,815 +0.03(+0.67%)
Sep 23, 2004 4.961 4.977 4.857 4.868 92,736 -0.04(-0.78%)
Sep 22, 2004 5.037 5.037 4.890 4.906 113,671 -0.17(-3.33%)
Sep 21, 2004 5.146 5.168 4.950 5.075 241,850 -0.08(-1.58%)
Sep 20, 2004 5.337 5.391 5.157 5.157 82,636 -0.21(-3.96%)
Sep 17, 2004 5.565 5.565 5.315 5.369 131,667 -0.16(-2.86%)
Sep 16, 2004 5.244 5.527 5.200 5.527 162,151 +0.29(+5.51%)
Sep 15, 2004 5.353 5.353 5.233 5.239 76,393 -0.07(-1.33%)
Sep 14, 2004 5.386 5.397 5.293 5.309 80,800 -0.08(-1.42%)
Sep 13, 2004 5.391 5.391 5.282 5.386 89,798 -0.01(-0.10%)
Sep 10, 2004 5.337 5.391 5.239 5.391 101,184 +0.21(+3.99%)
Sep 09, 2004 5.146 5.255 5.086 5.184 111,467 +0.15(+3.03%)
Sep 08, 2004 5.255 5.337 5.026 5.032 118,813 -0.22(-4.25%)
Sep 07, 2004 5.015 5.255 5.015 5.255 109,447 +0.23(+4.66%)
Sep 03, 2004 5.119 5.119 4.928 5.021 47,745 -0.09(-1.71%)
Sep 02, 2004 4.917 5.119 4.917 5.108 159,580 +0.15(+2.96%)
Sep 01, 2004 4.945 5.086 4.912 4.961 156,642 +0.05(+1.11%)
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%)
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.