Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.195 5.258 5.144 5.190 105,154 -0.01(-0.22%)
Nov 29, 2004 5.252 5.315 5.115 5.201 107,429 -0.13(-2.36%)
Nov 26, 2004 5.287 5.395 5.287 5.327 49,865 -0.02(-0.32%)
Nov 24, 2004 5.401 5.441 5.252 5.344 100,430 -0.09(-1.58%)
Nov 23, 2004 5.487 5.487 5.378 5.430 78,734 -0.09(-1.55%)
Nov 22, 2004 5.327 5.515 5.287 5.515 109,003 +0.17(+3.21%)
Nov 19, 2004 5.372 5.424 5.344 5.344 111,103 -0.03(-0.53%)
Nov 18, 2004 5.458 5.458 5.287 5.372 86,958 -0.11(-1.98%)
Nov 17, 2004 5.275 5.504 5.275 5.481 98,506 +0.16(+3.01%)
Nov 16, 2004 5.430 5.458 5.315 5.321 69,636 -0.16(-2.92%)
Nov 15, 2004 5.487 5.544 5.407 5.481 115,652 -0.01(-0.21%)
Nov 12, 2004 5.372 5.492 5.292 5.492 81,884 +0.12(+2.23%)
Nov 11, 2004 5.264 5.372 5.218 5.372 98,680 +0.11(+2.06%)
Nov 10, 2004 5.287 5.310 5.138 5.264 107,604 +0.00(+0.00%)
Nov 09, 2004 5.235 5.310 5.218 5.264 78,559 -0.03(-0.54%)
Nov 08, 2004 5.304 5.344 5.230 5.292 71,211 -0.01(-0.22%)
Nov 05, 2004 5.201 5.321 5.201 5.304 104,454 +0.05(+0.87%)
Nov 04, 2004 5.132 5.275 5.058 5.258 136,823 +0.16(+3.14%)
Nov 03, 2004 5.030 5.138 4.972 5.098 147,846 +0.18(+3.60%)
Nov 02, 2004 5.001 5.052 4.921 4.921 104,279 -0.08(-1.60%)
Nov 01, 2004 5.047 5.087 4.904 5.001 78,384 -0.04(-0.79%)
Oct 29, 2004 4.915 5.041 4.915 5.041 97,631 +0.07(+1.38%)
Oct 28, 2004 5.024 5.052 4.887 4.972 110,403 -0.11(-2.14%)
Oct 27, 2004 4.915 5.081 4.864 5.081 154,845 +0.11(+2.18%)
Oct 26, 2004 4.887 5.001 4.858 4.972 131,749 +0.03(+0.58%)
Oct 25, 2004 4.858 4.961 4.835 4.944 131,049 +0.12(+2.49%)
Oct 22, 2004 5.144 5.161 4.818 4.824 111,453 -0.32(-6.22%)
Oct 21, 2004 4.904 5.144 4.887 5.144 148,371 +0.30(+6.13%)
Oct 20, 2004 4.847 4.892 4.778 4.847 119,326 +0.01(+0.12%)
Oct 19, 2004 5.012 5.064 4.841 4.841 94,831 -0.19(-3.75%)
Oct 18, 2004 4.972 5.098 4.950 5.030 74,360 +0.08(+1.62%)
Oct 15, 2004 4.835 5.070 4.830 4.950 90,632 +0.10(+2.12%)
Oct 14, 2004 4.927 4.972 4.847 4.847 119,676 -0.14(-2.75%)
Oct 13, 2004 5.070 5.127 4.955 4.984 112,678 -0.09(-1.69%)
Oct 12, 2004 5.064 5.098 5.035 5.070 66,487 +0.01(+0.11%)
Oct 11, 2004 5.075 5.212 5.012 5.064 90,632 +0.09(+1.72%)
Oct 08, 2004 5.098 5.212 4.978 4.978 141,372 -0.11(-2.24%)
Oct 07, 2004 5.167 5.201 5.092 5.092 79,609 -0.10(-1.98%)
Oct 06, 2004 5.235 5.281 5.178 5.195 94,481 -0.01(-0.22%)
Oct 05, 2004 5.201 5.281 5.155 5.207 85,558 -0.08(-1.51%)
Oct 04, 2004 5.327 5.458 5.287 5.287 158,169 -0.10(-1.80%)
Oct 01, 2004 5.144 5.395 5.064 5.384 108,829 +0.23(+4.55%)
Sep 30, 2004 5.270 5.315 5.127 5.150 104,979 -0.10(-1.96%)
Sep 29, 2004 5.098 5.252 5.058 5.252 99,555 +0.13(+2.45%)
Sep 28, 2004 5.030 5.132 4.955 5.127 68,586 +0.13(+2.51%)
Sep 27, 2004 5.087 5.087 4.955 5.001 119,152 -0.14(-2.78%)
Sep 24, 2004 5.144 5.161 5.030 5.144 104,629 +0.03(+0.67%)
Sep 23, 2004 5.207 5.224 5.098 5.110 88,357 -0.04(-0.78%)
Sep 22, 2004 5.287 5.287 5.132 5.150 108,304 -0.18(-3.33%)
Sep 21, 2004 5.401 5.424 5.195 5.327 230,430 -0.09(-1.58%)
Sep 20, 2004 5.601 5.658 5.412 5.412 78,734 -0.22(-3.96%)
Sep 17, 2004 5.841 5.841 5.578 5.635 125,450 -0.17(-2.86%)
Sep 16, 2004 5.504 5.801 5.458 5.801 154,495 +0.30(+5.51%)
Sep 15, 2004 5.618 5.618 5.492 5.498 72,785 -0.07(-1.33%)
Sep 14, 2004 5.653 5.664 5.555 5.572 76,985 -0.08(-1.42%)
Sep 13, 2004 5.658 5.658 5.544 5.653 85,558 -0.01(-0.10%)
Sep 10, 2004 5.601 5.658 5.498 5.658 96,406 +0.22(+3.99%)
Sep 09, 2004 5.401 5.515 5.338 5.441 106,204 +0.16(+3.03%)
Sep 08, 2004 5.515 5.601 5.275 5.281 113,203 -0.23(-4.25%)
Sep 07, 2004 5.264 5.515 5.264 5.515 104,279 +0.25(+4.66%)
Sep 03, 2004 5.372 5.372 5.172 5.270 45,491 -0.09(-1.71%)
Sep 02, 2004 5.161 5.372 5.161 5.361 152,045 +0.15(+2.96%)
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.