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 (%)
Sep 30, 2004 5.021 5.064 4.885 4.906 110,180 -0.10(-1.96%)
Sep 29, 2004 4.857 5.005 4.819 5.005 104,488 +0.12(+2.45%)
Sep 28, 2004 4.792 4.890 4.721 4.885 71,984 +0.12(+2.51%)
Sep 27, 2004 4.847 4.847 4.721 4.765 125,055 -0.14(-2.78%)
Sep 24, 2004 4.901 4.917 4.792 4.901 109,813 +0.03(+0.67%)
Sep 23, 2004 4.961 4.977 4.857 4.868 92,735 -0.04(-0.78%)
Sep 22, 2004 5.037 5.037 4.890 4.906 113,669 -0.17(-3.33%)
Sep 21, 2004 5.146 5.168 4.950 5.075 241,847 -0.08(-1.58%)
Sep 20, 2004 5.337 5.391 5.157 5.157 82,635 -0.21(-3.96%)
Sep 17, 2004 5.565 5.565 5.315 5.369 131,666 -0.16(-2.86%)
Sep 16, 2004 5.244 5.527 5.201 5.527 162,149 +0.29(+5.51%)
Sep 15, 2004 5.353 5.353 5.233 5.239 76,392 -0.07(-1.33%)
Sep 14, 2004 5.386 5.397 5.293 5.309 80,799 -0.08(-1.42%)
Sep 13, 2004 5.391 5.391 5.282 5.386 89,797 -0.01(-0.10%)
Sep 10, 2004 5.337 5.391 5.239 5.391 101,182 +0.21(+3.99%)
Sep 09, 2004 5.146 5.255 5.086 5.184 111,466 +0.15(+3.03%)
Sep 08, 2004 5.255 5.337 5.026 5.032 118,811 -0.22(-4.25%)
Sep 07, 2004 5.015 5.255 5.015 5.255 109,446 +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 5.108 159,578 +0.15(+2.96%)
Sep 01, 2004 4.945 5.086 4.912 4.961 156,640 +0.05(+1.11%)
Aug 31, 2004 4.945 4.983 4.847 4.906 106,875 -0.03(-0.55%)
Aug 30, 2004 4.945 5.010 4.934 4.934 110,548 -0.10(-2.05%)
Aug 27, 2004 4.945 5.119 4.945 5.037 99,530 +0.08(+1.65%)
Aug 26, 2004 4.955 4.955 4.923 4.955 92,368 +0.02(+0.33%)
Aug 25, 2004 4.874 4.999 4.803 4.939 86,308 +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 4.798 102,284 +0.05(+1.03%)
Aug 20, 2004 4.661 4.814 4.661 4.749 94,939 -0.01(-0.11%)
Aug 19, 2004 4.852 4.874 4.738 4.754 72,168 -0.09(-1.80%)
Aug 18, 2004 4.618 4.868 4.612 4.841 121,382 +0.20(+4.34%)
Aug 17, 2004 4.710 4.732 4.547 4.640 208,609 +0.01(+0.24%)
Aug 16, 2004 4.634 4.727 4.585 4.629 143,051 +0.03(+0.59%)
Aug 13, 2004 4.623 4.651 4.574 4.602 55,274 -0.01(-0.12%)
Aug 12, 2004 4.683 4.710 4.547 4.607 111,282 -0.02(-0.47%)
Aug 11, 2004 4.656 4.683 4.558 4.629 193,183 -0.03(-0.58%)
Aug 10, 2004 4.710 4.754 4.580 4.656 156,089 +0.04(+0.94%)
Aug 09, 2004 4.574 4.710 4.520 4.612 225,687 +0.09(+2.05%)
Aug 06, 2004 4.640 4.672 4.514 4.520 225,503 -0.12(-2.58%)
Aug 05, 2004 4.765 4.765 4.542 4.640 314,015 -0.10(-2.18%)
Aug 04, 2004 4.803 4.836 4.661 4.743 446,783 +0.01(+0.12%)
Aug 03, 2004 5.108 5.124 4.634 4.738 504,628 -0.40(-7.74%)
Aug 02, 2004 5.500 5.516 4.874 5.135 432,827 -0.53(-9.41%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,624 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,179 -0.03(-0.46%)
Jul 28, 2004 5.849 6.017 5.827 5.936 106,324 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,679 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,422 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,393 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,957 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,787 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,899 +0.23(+3.83%)
Jul 19, 2004 6.154 6.262 5.903 5.968 183,818 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,648 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,008 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,328 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,332 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,941 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,677 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,660 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.203 130,931 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,684 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.448 82,452 -0.02(-0.34%)
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.