Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.716 7.716 7.430 7.499 154,493 -0.26(-3.32%)
Feb 26, 2004 7.893 7.893 7.527 7.756 201,908 -0.23(-2.86%)
Feb 25, 2004 7.607 7.984 7.556 7.984 180,737 +0.43(+5.75%)
Feb 24, 2004 7.562 7.744 7.550 7.550 132,622 +0.03(+0.46%)
Feb 23, 2004 7.659 7.664 7.430 7.516 96,405 -0.06(-0.83%)
Feb 20, 2004 7.579 7.624 7.453 7.579 65,436 +0.06(+0.76%)
Feb 19, 2004 7.510 7.659 7.470 7.522 121,425 +0.02(+0.23%)
Feb 18, 2004 7.630 7.682 7.487 7.504 733,624 -0.17(-2.16%)
Feb 17, 2004 7.373 7.704 7.344 7.670 77,509 +0.33(+4.52%)
Feb 13, 2004 7.602 7.602 7.339 7.339 113,726 -0.22(-2.87%)
Feb 12, 2004 7.602 7.710 7.544 7.556 128,248 -0.06(-0.83%)
Feb 11, 2004 7.430 7.704 7.304 7.619 155,718 +0.19(+2.54%)
Feb 10, 2004 7.116 7.430 7.076 7.430 132,797 +0.26(+3.59%)
Feb 09, 2004 7.316 7.316 7.150 7.173 98,154 -0.14(-1.95%)
Feb 06, 2004 6.944 7.316 6.927 7.316 149,419 +0.37(+5.35%)
Feb 05, 2004 6.916 6.961 6.836 6.944 63,162 +0.05(+0.75%)
Feb 04, 2004 6.956 6.984 6.859 6.893 96,230 -0.10(-1.39%)
Feb 03, 2004 6.801 7.001 6.801 6.990 68,760 +0.06(+0.82%)
Feb 02, 2004 6.887 6.944 6.773 6.933 150,819 +0.09(+1.25%)
Jan 30, 2004 6.841 6.887 6.756 6.847 69,635 +0.03(+0.42%)
Jan 29, 2004 6.750 6.864 6.716 6.819 86,082 +0.10(+1.45%)
Jan 28, 2004 6.887 6.984 6.721 6.721 137,346 -0.13(-1.84%)
Jan 27, 2004 6.870 6.916 6.801 6.847 52,839 -0.07(-0.99%)
Jan 26, 2004 6.876 6.916 6.767 6.916 93,780 +0.01(+0.17%)
Jan 23, 2004 6.859 6.904 6.767 6.904 102,354 +0.09(+1.34%)
Jan 22, 2004 6.687 6.847 6.687 6.813 87,657 +0.08(+1.19%)
Jan 21, 2004 6.859 6.859 6.716 6.733 165,341 -0.11(-1.67%)
Jan 20, 2004 6.830 6.899 6.773 6.847 156,417 -0.06(-0.83%)
Jan 16, 2004 6.887 6.904 6.824 6.904 137,521 +0.07(+1.00%)
Jan 15, 2004 6.830 6.859 6.744 6.836 65,786 +0.03(+0.50%)
Jan 14, 2004 6.830 6.836 6.790 6.801 94,655 -0.03(-0.42%)
Jan 13, 2004 6.687 6.830 6.687 6.830 82,058 +0.06(+0.84%)
Jan 12, 2004 6.670 6.773 6.664 6.773 106,903 +0.16(+2.42%)
Jan 09, 2004 6.716 6.761 6.636 6.613 66,136 -0.10(-1.53%)
Jan 08, 2004 6.739 6.773 6.653 6.716 114,251 -0.01(-0.09%)
Jan 07, 2004 6.687 6.773 6.613 6.721 84,507 +0.03(+0.51%)
Jan 06, 2004 6.796 6.819 6.687 6.687 110,752 -0.11(-1.60%)
Jan 05, 2004 6.687 6.796 6.590 6.796 84,507 +0.13(+1.97%)
Jan 02, 2004 6.601 6.704 6.544 6.664 102,354 +0.17(+2.55%)
Dec 31, 2003 6.647 6.659 6.498 6.498 115,826 -0.22(-3.23%)
Dec 30, 2003 6.538 6.739 6.538 6.716 102,703 +0.19(+2.89%)
Dec 29, 2003 6.544 6.607 6.516 6.527 107,078 -0.01(-0.09%)
Dec 26, 2003 6.516 6.533 6.458 6.533 22,570 +0.07(+1.15%)
Dec 24, 2003 6.516 6.573 6.430 6.458 60,012 -0.11(-1.74%)
Dec 23, 2003 6.504 6.573 6.401 6.573 97,979 +0.13(+1.95%)
Dec 22, 2003 6.384 6.458 6.356 6.447 51,264 -0.04(-0.62%)
Dec 19, 2003 6.481 6.516 6.344 6.487 76,459 +0.01(+0.18%)
Dec 18, 2003 6.430 6.533 6.430 6.476 81,533 +0.10(+1.61%)
Dec 17, 2003 6.458 6.458 6.316 6.373 76,984 -0.14(-2.19%)
Dec 16, 2003 6.373 6.453 6.373 6.516 96,405 +0.14(+2.24%)
Dec 15, 2003 6.676 6.676 6.373 6.373 96,055 -0.20(-3.04%)
Dec 12, 2003 6.516 6.573 6.447 6.573 100,954 +0.14(+2.22%)
Dec 11, 2003 6.344 6.476 6.316 6.430 106,378 +0.13(+2.09%)
Dec 10, 2003 6.361 6.458 6.281 6.298 140,496 -0.05(-0.81%)
Dec 09, 2003 6.561 6.561 6.344 6.350 90,456 -0.21(-3.22%)
Dec 08, 2003 6.447 6.561 6.401 6.561 75,934 +0.16(+2.50%)
Dec 05, 2003 6.418 6.458 6.361 6.401 46,365 -0.02(-0.27%)
Dec 04, 2003 6.356 6.430 6.287 6.418 107,078 +0.07(+1.17%)
Dec 03, 2003 6.584 6.624 6.338 6.344 79,608 -0.20(-3.06%)
Dec 02, 2003 6.630 6.647 6.516 6.544 127,198 -0.07(-1.12%)
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.