Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.543 6.586 6.461 6.548 72,815 +0.03(+0.42%)
Jan 29, 2004 6.455 6.565 6.422 6.521 90,012 +0.09(+1.45%)
Jan 28, 2004 6.586 6.679 6.428 6.428 143,618 -0.12(-1.84%)
Jan 27, 2004 6.570 6.614 6.504 6.548 55,251 -0.07(-0.99%)
Jan 26, 2004 6.575 6.614 6.472 6.614 98,062 +0.01(+0.17%)
Jan 23, 2004 6.559 6.603 6.472 6.603 107,027 +0.09(+1.34%)
Jan 22, 2004 6.395 6.548 6.395 6.515 91,659 +0.08(+1.19%)
Jan 21, 2004 6.559 6.559 6.422 6.439 172,890 -0.11(-1.67%)
Jan 20, 2004 6.532 6.597 6.477 6.548 163,559 -0.05(-0.83%)
Jan 16, 2004 6.586 6.603 6.526 6.603 143,801 +0.07(+1.00%)
Jan 15, 2004 6.532 6.559 6.450 6.537 68,790 +0.03(+0.50%)
Jan 14, 2004 6.532 6.537 6.493 6.504 98,977 -0.03(-0.42%)
Jan 13, 2004 6.395 6.532 6.395 6.532 85,804 +0.05(+0.84%)
Jan 12, 2004 6.379 6.477 6.373 6.477 111,784 +0.15(+2.42%)
Jan 09, 2004 6.422 6.466 6.346 6.324 69,156 -0.10(-1.53%)
Jan 08, 2004 6.444 6.477 6.362 6.422 119,468 -0.01(-0.08%)
Jan 07, 2004 6.395 6.477 6.324 6.428 88,366 +0.03(+0.51%)
Jan 06, 2004 6.499 6.521 6.395 6.395 115,809 -0.10(-1.60%)
Jan 05, 2004 6.395 6.499 6.302 6.499 88,366 +0.13(+1.97%)
Jan 02, 2004 6.313 6.411 6.258 6.373 107,027 +0.16(+2.55%)
Dec 31, 2003 6.357 6.368 6.215 6.215 121,114 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,393 +0.18(+2.89%)
Dec 29, 2003 6.258 6.319 6.231 6.242 111,967 -0.01(-0.09%)
Dec 26, 2003 6.231 6.248 6.176 6.248 23,600 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,752 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,453 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.166 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,950 +0.01(+0.18%)
Dec 18, 2003 6.149 6.248 6.149 6.193 85,256 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,499 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,807 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,441 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.166 6.286 105,563 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,235 +0.13(+2.09%)
Dec 10, 2003 6.084 6.176 6.007 6.023 146,911 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,586 -0.20(-3.22%)
Dec 08, 2003 6.166 6.275 6.122 6.275 79,401 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.084 6.122 48,482 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,967 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,243 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,006 -0.07(-1.12%)
Dec 01, 2003 6.248 6.330 6.204 6.330 95,501 +0.03(+0.43%)
Nov 28, 2003 6.258 6.351 6.253 6.302 36,041 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,389 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,563 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,643 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,141 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,140 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,208 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,330 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,337 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,547 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,962 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,956 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,123 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,990 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,744 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.084 6.242 88,000 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,368 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,656 +0.10(+1.59%)
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.