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

Sturm Ruger & Company (NY: RGR )

41.78 -0.38 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2005 4.852 4.915 4.852 4.910 73,660 +0.08(+1.66%)
Jan 28, 2005 4.858 4.892 4.824 4.830 70,161 -0.06(-1.29%)
Jan 27, 2005 4.881 4.910 4.858 4.892 37,617 -0.01(-0.23%)
Jan 26, 2005 4.841 4.904 4.801 4.904 95,181 +0.10(+2.14%)
Jan 25, 2005 4.818 4.864 4.772 4.801 82,059 -0.02(-0.47%)
Jan 24, 2005 4.847 4.858 4.801 4.824 70,336 -0.01(-0.12%)
Jan 21, 2005 4.881 4.887 4.801 4.830 98,680 -0.02(-0.35%)
Jan 20, 2005 4.864 4.910 4.830 4.847 78,734 -0.03(-0.70%)
Jan 19, 2005 4.972 4.984 4.858 4.881 82,059 -0.06(-1.27%)
Jan 18, 2005 4.875 4.967 4.818 4.944 160,269 +0.04(+0.82%)
Jan 14, 2005 4.864 4.915 4.830 4.904 90,107 +0.09(+1.78%)
Jan 13, 2005 4.915 4.950 4.818 4.818 161,143 -0.15(-3.10%)
Jan 12, 2005 5.012 5.030 4.875 4.972 97,281 -0.03(-0.68%)
Jan 11, 2005 4.887 5.075 4.864 5.007 151,345 +0.10(+2.10%)
Jan 10, 2005 4.858 4.932 4.858 4.904 135,598 +0.04(+0.82%)
Jan 07, 2005 4.915 4.967 4.864 4.864 133,674 -0.06(-1.16%)
Jan 06, 2005 4.921 4.972 4.875 4.921 124,925 -0.01(-0.12%)
Jan 05, 2005 5.024 5.052 4.921 4.927 155,195 -0.10(-1.93%)
Jan 04, 2005 5.087 5.110 5.001 5.024 113,203 -0.02(-0.34%)
Jan 03, 2005 5.190 5.218 5.018 5.041 203,310 -0.12(-2.33%)
Dec 31, 2004 5.235 5.287 5.155 5.161 128,250 -0.03(-0.66%)
Dec 30, 2004 5.315 5.350 5.172 5.195 112,328 -0.14(-2.68%)
Dec 29, 2004 5.264 5.401 5.212 5.338 148,371 +0.05(+0.86%)
Dec 28, 2004 5.224 5.304 5.201 5.292 56,514 +0.03(+0.65%)
Dec 27, 2004 5.315 5.344 5.172 5.258 118,802 -0.03(-0.54%)
Dec 23, 2004 5.241 5.401 5.212 5.287 157,644 +0.06(+1.09%)
Dec 22, 2004 5.184 5.252 5.144 5.230 144,522 +0.02(+0.33%)
Dec 21, 2004 5.218 5.230 5.167 5.212 95,706 -0.01(-0.11%)
Dec 20, 2004 5.167 5.264 5.161 5.218 127,550 +0.07(+1.44%)
Dec 17, 2004 5.150 5.281 4.915 5.144 603,458 +0.00(+0.00%)
Dec 16, 2004 5.212 5.281 5.087 5.144 118,102 -0.04(-0.77%)
Dec 15, 2004 5.150 5.258 5.058 5.184 184,414 +0.05(+1.00%)
Dec 14, 2004 5.064 5.172 5.064 5.132 95,181 +0.01(+0.22%)
Dec 13, 2004 5.132 5.172 5.030 5.121 116,527 +0.05(+0.90%)
Dec 10, 2004 5.024 5.098 4.938 5.075 93,431 +0.07(+1.37%)
Dec 09, 2004 5.007 5.058 4.887 5.007 85,033 +0.03(+0.57%)
Dec 08, 2004 4.904 5.052 4.904 4.978 143,647 +0.08(+1.63%)
Dec 07, 2004 5.195 5.195 4.898 4.898 188,438 -0.26(-5.09%)
Dec 06, 2004 5.178 5.252 5.087 5.161 98,855 -0.02(-0.33%)
Dec 03, 2004 5.252 5.298 5.172 5.178 72,086 -0.07(-1.41%)
Dec 02, 2004 5.172 5.275 5.172 5.252 72,785 +0.07(+1.43%)
Dec 01, 2004 5.218 5.287 5.144 5.178 161,493 -0.01(-0.22%)
Nov 30, 2004 5.195 5.258 5.144 5.190 105,154 -0.01(-0.22%)
Nov 29, 2004 5.252 5.315 5.115 5.201 107,429 -0.13(-2.36%)
Nov 26, 2004 5.287 5.395 5.287 5.327 49,865 -0.02(-0.32%)
Nov 24, 2004 5.401 5.441 5.252 5.344 100,430 -0.09(-1.58%)
Nov 23, 2004 5.487 5.487 5.378 5.430 78,734 -0.09(-1.55%)
Nov 22, 2004 5.327 5.515 5.287 5.515 109,003 +0.17(+3.21%)
Nov 19, 2004 5.372 5.424 5.344 5.344 111,103 -0.03(-0.53%)
Nov 18, 2004 5.458 5.458 5.287 5.372 86,958 -0.11(-1.98%)
Nov 17, 2004 5.275 5.504 5.275 5.481 98,506 +0.16(+3.01%)
Nov 16, 2004 5.430 5.458 5.315 5.321 69,636 -0.16(-2.92%)
Nov 15, 2004 5.487 5.544 5.407 5.481 115,652 -0.01(-0.21%)
Nov 12, 2004 5.372 5.492 5.292 5.492 81,884 +0.12(+2.23%)
Nov 11, 2004 5.264 5.372 5.218 5.372 98,680 +0.11(+2.06%)
Nov 10, 2004 5.287 5.310 5.138 5.264 107,604 +0.00(+0.00%)
Nov 09, 2004 5.235 5.310 5.218 5.264 78,559 -0.03(-0.54%)
Nov 08, 2004 5.304 5.344 5.230 5.292 71,211 -0.01(-0.22%)
Nov 05, 2004 5.201 5.321 5.201 5.304 104,454 +0.05(+0.87%)
Nov 04, 2004 5.132 5.275 5.058 5.258 136,823 +0.16(+3.14%)
Nov 03, 2004 5.030 5.138 4.972 5.098 147,846 +0.18(+3.60%)
Nov 02, 2004 5.001 5.052 4.921 4.921 104,279 -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.