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 (%)
Oct 29, 2004 4.915 5.041 4.915 5.041 97,629 +0.07(+1.38%)
Oct 28, 2004 5.024 5.052 4.887 4.972 110,402 -0.11(-2.14%)
Oct 27, 2004 4.915 5.081 4.864 5.081 154,843 +0.11(+2.18%)
Oct 26, 2004 4.887 5.001 4.858 4.972 131,747 +0.03(+0.58%)
Oct 25, 2004 4.858 4.961 4.835 4.944 131,048 +0.12(+2.49%)
Oct 22, 2004 5.144 5.161 4.818 4.824 111,452 -0.32(-6.22%)
Oct 21, 2004 4.904 5.144 4.887 5.144 148,369 +0.30(+6.13%)
Oct 20, 2004 4.847 4.892 4.778 4.847 119,325 +0.01(+0.12%)
Oct 19, 2004 5.012 5.064 4.841 4.841 94,830 -0.19(-3.75%)
Oct 18, 2004 4.972 5.098 4.950 5.030 74,359 +0.08(+1.62%)
Oct 15, 2004 4.835 5.070 4.830 4.950 90,631 +0.10(+2.12%)
Oct 14, 2004 4.927 4.972 4.847 4.847 119,675 -0.14(-2.75%)
Oct 13, 2004 5.070 5.127 4.955 4.984 112,676 -0.09(-1.69%)
Oct 12, 2004 5.064 5.098 5.035 5.070 66,486 +0.01(+0.11%)
Oct 11, 2004 5.075 5.213 5.012 5.064 90,631 +0.09(+1.72%)
Oct 08, 2004 5.098 5.213 4.978 4.978 141,371 -0.11(-2.24%)
Oct 07, 2004 5.167 5.201 5.092 5.092 79,608 -0.10(-1.98%)
Oct 06, 2004 5.235 5.281 5.178 5.195 94,480 -0.01(-0.22%)
Oct 05, 2004 5.201 5.281 5.155 5.207 85,557 -0.08(-1.51%)
Oct 04, 2004 5.327 5.458 5.287 5.287 158,167 -0.10(-1.80%)
Oct 01, 2004 5.144 5.395 5.064 5.384 108,827 +0.23(+4.55%)
Sep 30, 2004 5.270 5.315 5.127 5.150 104,978 -0.10(-1.96%)
Sep 29, 2004 5.098 5.253 5.058 5.253 99,554 +0.13(+2.45%)
Sep 28, 2004 5.030 5.132 4.955 5.127 68,585 +0.13(+2.51%)
Sep 27, 2004 5.087 5.087 4.955 5.001 119,150 -0.14(-2.78%)
Sep 24, 2004 5.144 5.161 5.030 5.144 104,628 +0.03(+0.67%)
Sep 23, 2004 5.207 5.224 5.098 5.110 88,356 -0.04(-0.78%)
Sep 22, 2004 5.287 5.287 5.132 5.150 108,302 -0.18(-3.33%)
Sep 21, 2004 5.401 5.424 5.195 5.327 230,427 -0.09(-1.58%)
Sep 20, 2004 5.601 5.658 5.413 5.413 78,733 -0.22(-3.96%)
Sep 17, 2004 5.841 5.841 5.578 5.635 125,449 -0.17(-2.86%)
Sep 16, 2004 5.504 5.801 5.458 5.801 154,493 +0.30(+5.51%)
Sep 15, 2004 5.618 5.618 5.493 5.498 72,785 -0.07(-1.33%)
Sep 14, 2004 5.653 5.664 5.555 5.573 76,984 -0.08(-1.42%)
Sep 13, 2004 5.658 5.658 5.544 5.653 85,557 -0.01(-0.10%)
Sep 10, 2004 5.601 5.658 5.498 5.658 96,405 +0.22(+3.99%)
Sep 09, 2004 5.401 5.515 5.338 5.441 106,203 +0.16(+3.03%)
Sep 08, 2004 5.515 5.601 5.275 5.281 113,201 -0.23(-4.25%)
Sep 07, 2004 5.264 5.515 5.264 5.515 104,278 +0.25(+4.66%)
Sep 03, 2004 5.373 5.373 5.172 5.270 45,490 -0.09(-1.71%)
Sep 02, 2004 5.161 5.373 5.161 5.361 152,043 +0.15(+2.96%)
Sep 01, 2004 5.190 5.338 5.155 5.207 149,244 +0.06(+1.11%)
Aug 31, 2004 5.190 5.230 5.087 5.150 101,829 -0.03(-0.55%)
Aug 30, 2004 5.190 5.258 5.178 5.178 105,328 -0.11(-2.05%)
Aug 27, 2004 5.190 5.373 5.190 5.287 94,830 +0.09(+1.65%)
Aug 26, 2004 5.201 5.201 5.167 5.201 88,006 +0.02(+0.33%)
Aug 25, 2004 5.115 5.247 5.041 5.184 82,233 +0.10(+1.91%)
Aug 24, 2004 5.087 5.144 5.041 5.087 61,762 +0.05(+1.02%)
Aug 23, 2004 5.007 5.144 4.995 5.035 97,455 +0.05(+1.03%)
Aug 20, 2004 4.892 5.052 4.892 4.984 90,456 -0.01(-0.11%)
Aug 19, 2004 5.092 5.115 4.972 4.990 68,760 -0.09(-1.80%)
Aug 18, 2004 4.847 5.110 4.841 5.081 115,651 +0.21(+4.34%)
Aug 17, 2004 4.944 4.967 4.772 4.870 198,759 +0.01(+0.24%)
Aug 16, 2004 4.864 4.961 4.812 4.858 136,297 +0.03(+0.59%)
Aug 13, 2004 4.852 4.881 4.801 4.830 52,664 -0.01(-0.12%)
Aug 12, 2004 4.915 4.944 4.772 4.835 106,028 -0.02(-0.47%)
Aug 11, 2004 4.887 4.915 4.784 4.858 184,062 -0.03(-0.58%)
Aug 10, 2004 4.944 4.990 4.807 4.887 148,719 +0.05(+0.94%)
Aug 09, 2004 4.801 4.944 4.744 4.841 215,030 +0.10(+2.05%)
Aug 06, 2004 4.870 4.904 4.738 4.744 214,855 -0.13(-2.58%)
Aug 05, 2004 5.001 5.001 4.767 4.870 299,188 -0.11(-2.18%)
Aug 04, 2004 5.041 5.075 4.892 4.978 425,687 +0.01(+0.11%)
Aug 03, 2004 5.361 5.378 4.864 4.972 480,801 -0.42(-7.74%)
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.