Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.876 5.876 5.258 5.690 328,404 -0.24(-4.06%)
Jul 29, 2004 5.930 5.930 5.848 5.930 118,737 -0.03(-0.46%)
Jul 28, 2004 5.870 6.040 5.848 5.958 105,931 -0.08(-1.27%)
Jul 27, 2004 5.848 6.040 5.848 6.034 68,425 +0.16(+2.70%)
Jul 26, 2004 5.963 6.094 5.827 5.876 124,958 -0.06(-1.01%)
Jul 23, 2004 6.012 6.122 5.936 5.936 67,144 -0.03(-0.55%)
Jul 22, 2004 5.914 6.094 5.914 5.969 105,565 +0.05(+0.92%)
Jul 21, 2004 6.247 6.247 5.909 5.914 134,289 -0.31(-4.92%)
Jul 20, 2004 6.007 6.242 5.909 6.220 90,562 +0.23(+3.83%)
Jul 19, 2004 6.176 6.286 5.925 5.991 183,138 -0.08(-1.26%)
Jul 16, 2004 6.204 6.329 6.023 6.067 120,201 -0.08(-1.33%)
Jul 15, 2004 6.193 6.280 6.149 6.149 55,801 +0.01(+0.18%)
Jul 14, 2004 6.247 6.329 6.133 6.138 88,001 -0.07(-1.06%)
Jul 13, 2004 6.286 6.308 6.165 6.204 70,071 -0.03(-0.44%)
Jul 12, 2004 6.346 6.362 6.138 6.231 85,623 +0.00(+0.00%)
Jul 09, 2004 6.105 6.340 6.105 6.231 77,390 +0.21(+3.45%)
Jul 08, 2004 6.204 6.384 6.023 6.023 158,073 -0.20(-3.25%)
Jul 07, 2004 6.340 6.411 6.182 6.226 130,447 -0.06(-0.96%)
Jul 06, 2004 6.504 6.504 6.280 6.286 142,156 -0.19(-2.87%)
Jul 02, 2004 6.532 6.554 6.406 6.472 82,146 -0.02(-0.34%)
Jul 01, 2004 6.570 6.668 6.488 6.493 99,710 -0.13(-1.90%)
Jun 30, 2004 6.717 6.717 6.603 6.619 127,702 -0.08(-1.22%)
Jun 29, 2004 6.663 6.723 6.608 6.701 144,717 +0.08(+1.16%)
Jun 28, 2004 6.668 6.668 6.559 6.625 86,720 -0.04(-0.66%)
Jun 25, 2004 6.510 6.668 6.428 6.668 178,381 +0.20(+3.13%)
Jun 24, 2004 6.548 6.625 6.455 6.466 46,470 -0.08(-1.25%)
Jun 23, 2004 6.477 6.548 6.357 6.548 80,500 +0.13(+1.96%)
Jun 22, 2004 6.395 6.499 6.340 6.422 66,778 +0.03(+0.43%)
Jun 21, 2004 6.504 6.521 6.395 6.395 90,196 -0.11(-1.68%)
Jun 18, 2004 6.417 6.504 6.313 6.504 261,443 +0.09(+1.36%)
Jun 17, 2004 6.395 6.455 6.291 6.417 126,787 +0.02(+0.34%)
Jun 16, 2004 6.657 6.657 6.390 6.395 101,723 -0.23(-3.47%)
Jun 15, 2004 6.515 6.625 6.472 6.625 97,515 +0.25(+3.86%)
Jun 14, 2004 6.559 6.559 6.346 6.379 126,239 -0.15(-2.34%)
Jun 10, 2004 6.515 6.564 6.450 6.532 126,787 +0.10(+1.53%)
Jun 09, 2004 6.532 6.603 6.422 6.433 49,214 -0.14(-2.08%)
Jun 08, 2004 6.559 6.625 6.422 6.570 87,452 +0.01(+0.17%)
Jun 07, 2004 6.450 6.641 6.422 6.559 124,592 +0.16(+2.56%)
Jun 04, 2004 6.493 6.532 6.390 6.395 80,134 +0.05(+0.86%)
Jun 03, 2004 6.559 6.559 6.340 6.340 78,670 -0.16(-2.52%)
Jun 02, 2004 6.450 6.504 6.357 6.504 102,454 +0.09(+1.36%)
Jun 01, 2004 6.532 6.532 6.362 6.417 136,850 -0.06(-0.93%)
May 28, 2004 6.504 6.543 6.450 6.477 72,816 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,049 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,235 -0.07(-1.04%)
May 25, 2004 6.614 6.865 6.554 6.865 124,958 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,906 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.318 6.368 152,035 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.329 102,089 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,492 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,533 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,124 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,758 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,269 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,885 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,733 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,431 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,224 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,323 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,473 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,707 +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.