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 (%)
Feb 28, 2005 4.356 4.389 4.242 4.307 126,157 -0.06(-1.37%)
Feb 25, 2005 4.384 4.384 4.324 4.367 95,490 +0.01(+0.12%)
Feb 24, 2005 4.335 4.367 4.286 4.362 61,701 +0.03(+0.63%)
Feb 23, 2005 4.335 4.400 4.329 4.335 79,881 +0.00(+0.00%)
Feb 22, 2005 4.389 4.411 4.329 4.335 119,913 -0.05(-1.24%)
Feb 18, 2005 4.356 4.411 4.335 4.389 119,546 +0.05(+1.26%)
Feb 17, 2005 4.384 4.411 4.335 4.335 137,175 -0.02(-0.50%)
Feb 16, 2005 4.335 4.411 4.335 4.356 178,493 +0.02(+0.50%)
Feb 15, 2005 4.356 4.362 4.329 4.335 139,929 -0.02(-0.50%)
Feb 14, 2005 4.395 4.395 4.329 4.356 117,893 -0.04(-0.99%)
Feb 11, 2005 4.487 4.487 4.318 4.400 180,145 -0.08(-1.82%)
Feb 10, 2005 4.438 4.487 4.422 4.482 114,588 +0.07(+1.48%)
Feb 09, 2005 4.645 4.656 4.388 4.416 329,991 -0.25(-5.26%)
Feb 08, 2005 4.700 4.700 4.634 4.661 110,364 -0.04(-0.81%)
Feb 07, 2005 4.732 4.738 4.683 4.700 67,761 -0.03(-0.58%)
Feb 04, 2005 4.716 4.738 4.694 4.727 79,697 -0.01(-0.23%)
Feb 03, 2005 4.743 4.819 4.710 4.738 113,119 -0.01(-0.11%)
Feb 02, 2005 4.792 4.792 4.710 4.743 175,922 -0.07(-1.36%)
Feb 01, 2005 4.678 4.819 4.678 4.808 90,348 +0.13(+2.79%)
Jan 31, 2005 4.623 4.683 4.623 4.678 77,310 +0.08(+1.66%)
Jan 28, 2005 4.629 4.661 4.596 4.602 73,637 -0.06(-1.29%)
Jan 27, 2005 4.651 4.678 4.629 4.661 39,481 -0.01(-0.23%)
Jan 26, 2005 4.612 4.672 4.574 4.672 99,897 +0.10(+2.14%)
Jan 25, 2005 4.591 4.634 4.547 4.574 86,124 -0.02(-0.47%)
Jan 24, 2005 4.618 4.629 4.574 4.596 73,821 -0.01(-0.12%)
Jan 21, 2005 4.651 4.656 4.574 4.602 103,570 -0.02(-0.35%)
Jan 20, 2005 4.634 4.678 4.602 4.618 82,635 -0.03(-0.70%)
Jan 19, 2005 4.738 4.749 4.629 4.651 86,124 -0.06(-1.27%)
Jan 18, 2005 4.645 4.732 4.591 4.710 168,209 +0.04(+0.82%)
Jan 14, 2005 4.634 4.683 4.602 4.672 94,571 +0.08(+1.78%)
Jan 13, 2005 4.683 4.716 4.591 4.591 169,127 -0.15(-3.10%)
Jan 12, 2005 4.776 4.792 4.645 4.738 102,100 -0.03(-0.69%)
Jan 11, 2005 4.656 4.836 4.634 4.770 158,844 +0.10(+2.10%)
Jan 10, 2005 4.629 4.700 4.629 4.672 142,317 +0.04(+0.82%)
Jan 07, 2005 4.683 4.732 4.634 4.634 140,297 -0.05(-1.16%)
Jan 06, 2005 4.689 4.738 4.645 4.689 131,115 -0.01(-0.12%)
Jan 05, 2005 4.787 4.814 4.689 4.694 162,884 -0.09(-1.93%)
Jan 04, 2005 4.847 4.868 4.765 4.787 118,811 -0.02(-0.34%)
Jan 03, 2005 4.945 4.972 4.781 4.803 213,383 -0.11(-2.33%)
Dec 31, 2004 4.988 5.037 4.912 4.917 134,604 -0.03(-0.66%)
Dec 30, 2004 5.064 5.097 4.928 4.950 117,893 -0.14(-2.68%)
Dec 29, 2004 5.015 5.146 4.966 5.086 155,722 +0.04(+0.86%)
Dec 28, 2004 4.977 5.054 4.955 5.043 59,314 +0.03(+0.65%)
Dec 27, 2004 5.064 5.092 4.928 5.010 124,688 -0.03(-0.54%)
Dec 23, 2004 4.994 5.146 4.966 5.037 165,455 +0.05(+1.09%)
Dec 22, 2004 4.939 5.005 4.901 4.983 151,682 +0.02(+0.33%)
Dec 21, 2004 4.972 4.983 4.923 4.966 100,448 -0.01(-0.11%)
Dec 20, 2004 4.923 5.015 4.917 4.972 133,869 +0.07(+1.44%)
Dec 17, 2004 4.906 5.032 4.683 4.901 633,356 +0.00(+0.00%)
Dec 16, 2004 4.966 5.032 4.847 4.901 123,953 -0.04(-0.77%)
Dec 15, 2004 4.906 5.010 4.819 4.939 193,551 +0.05(+1.00%)
Dec 14, 2004 4.825 4.928 4.825 4.890 99,897 +0.01(+0.22%)
Dec 13, 2004 4.890 4.928 4.792 4.879 122,300 +0.04(+0.90%)
Dec 10, 2004 4.787 4.857 4.705 4.836 98,061 +0.07(+1.37%)
Dec 09, 2004 4.770 4.819 4.656 4.770 89,246 +0.03(+0.57%)
Dec 08, 2004 4.672 4.814 4.672 4.743 150,764 +0.08(+1.63%)
Dec 07, 2004 4.950 4.950 4.667 4.667 197,774 -0.25(-5.09%)
Dec 06, 2004 4.934 5.005 4.847 4.917 103,753 -0.02(-0.33%)
Dec 03, 2004 5.005 5.048 4.928 4.934 75,657 -0.07(-1.41%)
Dec 02, 2004 4.928 5.026 4.928 5.005 76,392 +0.07(+1.44%)
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.