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 (%)
May 28, 2004 6.480 6.518 6.426 6.453 73,087 -0.05(-0.84%)
May 27, 2004 6.605 6.633 6.453 6.507 81,351 -0.26(-3.86%)
May 26, 2004 6.840 6.861 6.698 6.769 184,922 -0.07(-1.04%)
May 25, 2004 6.589 6.840 6.529 6.840 125,424 +0.25(+3.80%)
May 24, 2004 6.398 6.589 6.398 6.589 102,285 +0.25(+3.86%)
May 21, 2004 6.360 6.453 6.295 6.344 152,602 +0.04(+0.60%)
May 20, 2004 6.300 6.426 6.208 6.306 102,469 +0.01(+0.09%)
May 19, 2004 6.153 6.317 6.153 6.300 108,896 +0.15(+2.39%)
May 18, 2004 6.115 6.197 6.099 6.153 56,743 +0.07(+1.07%)
May 17, 2004 6.208 6.213 6.077 6.088 93,471 -0.15(-2.36%)
May 14, 2004 6.208 6.311 6.072 6.235 93,104 +0.03(+0.44%)
May 13, 2004 6.192 6.290 6.077 6.208 87,594 +0.02(+0.26%)
May 12, 2004 6.153 6.208 5.996 6.192 128,362 +0.01(+0.09%)
May 11, 2004 6.159 6.284 6.072 6.186 89,064 +0.08(+1.34%)
May 10, 2004 6.121 6.290 6.017 6.104 187,126 +0.03(+0.54%)
May 07, 2004 6.360 6.360 5.990 6.072 109,631 -0.30(-4.70%)
May 06, 2004 6.328 6.480 6.099 6.371 199,062 +0.00(+0.00%)
May 05, 2004 6.126 6.393 6.099 6.371 223,302 +0.36(+5.98%)
May 04, 2004 5.957 6.153 5.881 6.012 158,295 +0.07(+1.19%)
May 03, 2004 5.859 5.947 5.691 5.941 219,262 +0.00(+0.00%)
Apr 30, 2004 5.979 6.104 5.936 5.941 127,444 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,806 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,011 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,586 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,642 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,337 -0.13(-1.90%)
Apr 22, 2004 6.447 6.660 6.317 6.578 187,126 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,199 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,154 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,676 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.302 7.406 77,862 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.351 74,740 +0.07(+0.90%)
Apr 14, 2004 7.351 7.411 7.215 7.286 127,444 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.253 7.324 91,634 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,513 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,325 -0.27(-3.51%)
Apr 07, 2004 7.526 7.596 7.351 7.596 80,983 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,433 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.351 7.498 92,185 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,778 +0.06(+0.82%)
Apr 01, 2004 7.302 7.357 7.134 7.346 116,793 -0.01(-0.15%)
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.