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

Sturm Ruger & Company (NY: RGR )

41.06 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 30, 2004 6.144 6.144 5.498 5.950 314,060 -0.25(-4.06%)
Jul 29, 2004 6.201 6.201 6.116 6.201 113,551 -0.03(-0.46%)
Jul 28, 2004 6.138 6.316 6.116 6.230 101,304 -0.08(-1.27%)
Jul 27, 2004 6.116 6.316 6.116 6.310 65,436 +0.17(+2.70%)
Jul 26, 2004 6.236 6.373 6.093 6.144 119,500 -0.06(-1.01%)
Jul 23, 2004 6.287 6.401 6.207 6.207 64,211 -0.03(-0.55%)
Jul 22, 2004 6.184 6.373 6.184 6.241 100,954 +0.06(+0.92%)
Jul 21, 2004 6.533 6.533 6.178 6.184 128,423 -0.32(-4.92%)
Jul 20, 2004 6.281 6.527 6.178 6.504 86,607 +0.24(+3.83%)
Jul 19, 2004 6.458 6.573 6.196 6.264 175,139 -0.08(-1.26%)
Jul 16, 2004 6.487 6.619 6.298 6.344 114,951 -0.09(-1.33%)
Jul 15, 2004 6.476 6.567 6.430 6.430 53,364 +0.01(+0.18%)
Jul 14, 2004 6.533 6.619 6.413 6.418 84,157 -0.07(-1.06%)
Jul 13, 2004 6.573 6.596 6.447 6.487 67,011 -0.03(-0.44%)
Jul 12, 2004 6.636 6.653 6.418 6.516 81,883 +0.00(+0.00%)
Jul 09, 2004 6.384 6.630 6.384 6.516 74,009 +0.22(+3.45%)
Jul 08, 2004 6.487 6.676 6.298 6.298 151,169 -0.21(-3.25%)
Jul 07, 2004 6.630 6.704 6.464 6.510 124,749 -0.06(-0.96%)
Jul 06, 2004 6.801 6.801 6.567 6.573 135,947 -0.19(-2.87%)
Jul 02, 2004 6.830 6.853 6.699 6.767 78,558 -0.02(-0.34%)
Jul 01, 2004 6.870 6.973 6.784 6.790 95,355 -0.13(-1.90%)
Jun 30, 2004 7.024 7.024 6.904 6.921 122,124 -0.09(-1.22%)
Jun 29, 2004 6.967 7.030 6.910 7.007 138,396 +0.08(+1.16%)
Jun 28, 2004 6.973 6.973 6.859 6.927 82,933 -0.05(-0.66%)
Jun 25, 2004 6.807 6.973 6.721 6.973 170,590 +0.21(+3.13%)
Jun 24, 2004 6.847 6.927 6.750 6.761 44,440 -0.09(-1.25%)
Jun 23, 2004 6.773 6.847 6.647 6.847 76,984 +0.13(+1.96%)
Jun 22, 2004 6.687 6.796 6.630 6.716 63,861 +0.03(+0.43%)
Jun 21, 2004 6.801 6.819 6.687 6.687 86,257 -0.11(-1.68%)
Jun 18, 2004 6.710 6.801 6.601 6.801 250,023 +0.09(+1.36%)
Jun 17, 2004 6.687 6.750 6.578 6.710 121,250 +0.02(+0.34%)
Jun 16, 2004 6.961 6.961 6.681 6.687 97,280 -0.24(-3.47%)
Jun 15, 2004 6.813 6.927 6.767 6.927 93,255 +0.26(+3.86%)
Jun 14, 2004 6.859 6.859 6.636 6.670 120,725 -0.16(-2.34%)
Jun 10, 2004 6.813 6.864 6.744 6.830 121,250 +0.10(+1.53%)
Jun 09, 2004 6.830 6.904 6.716 6.727 47,065 -0.14(-2.08%)
Jun 08, 2004 6.859 6.927 6.716 6.870 83,632 +0.01(+0.17%)
Jun 07, 2004 6.744 6.944 6.716 6.859 119,150 +0.17(+2.56%)
Jun 04, 2004 6.790 6.830 6.681 6.687 76,634 +0.06(+0.86%)
Jun 03, 2004 6.859 6.859 6.630 6.630 75,234 -0.17(-2.52%)
Jun 02, 2004 6.744 6.801 6.647 6.801 97,979 +0.09(+1.36%)
Jun 01, 2004 6.830 6.830 6.653 6.710 130,873 -0.06(-0.93%)
May 28, 2004 6.801 6.841 6.744 6.773 69,635 -0.06(-0.84%)
May 27, 2004 6.933 6.961 6.773 6.830 77,509 -0.27(-3.86%)
May 26, 2004 7.179 7.201 7.030 7.104 176,188 -0.07(-1.04%)
May 25, 2004 6.916 7.179 6.853 7.179 119,500 +0.26(+3.80%)
May 24, 2004 6.716 6.916 6.716 6.916 97,455 +0.26(+3.86%)
May 21, 2004 6.676 6.773 6.607 6.659 145,395 +0.04(+0.60%)
May 20, 2004 6.613 6.744 6.516 6.619 97,629 +0.01(+0.09%)
May 19, 2004 6.458 6.630 6.458 6.613 103,753 +0.15(+2.39%)
May 18, 2004 6.418 6.504 6.401 6.458 54,063 +0.07(+1.07%)
May 17, 2004 6.516 6.521 6.378 6.390 89,056 -0.15(-2.36%)
May 14, 2004 6.516 6.624 6.373 6.544 88,706 +0.03(+0.44%)
May 13, 2004 6.498 6.601 6.378 6.516 83,457 +0.02(+0.26%)
May 12, 2004 6.458 6.516 6.293 6.498 122,299 +0.01(+0.09%)
May 11, 2004 6.464 6.596 6.373 6.493 84,857 +0.09(+1.34%)
May 10, 2004 6.424 6.601 6.316 6.407 178,288 +0.03(+0.54%)
May 07, 2004 6.676 6.676 6.287 6.373 104,453 -0.31(-4.70%)
May 06, 2004 6.641 6.801 6.401 6.687 189,661 +0.00(+0.00%)
May 05, 2004 6.430 6.710 6.401 6.687 212,756 +0.38(+5.98%)
May 04, 2004 6.253 6.458 6.173 6.310 150,819 +0.07(+1.19%)
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.