Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.584 7.721 7.287 7.721 189,313 +0.14(+1.81%)
Mar 30, 2004 7.533 7.647 7.441 7.584 74,010 -0.03(-0.45%)
Mar 29, 2004 7.287 7.619 7.259 7.619 115,652 +0.29(+3.90%)
Mar 26, 2004 7.373 7.516 7.304 7.333 86,783 +0.01(+0.08%)
Mar 25, 2004 7.373 7.527 7.316 7.327 83,283 -0.02(-0.23%)
Mar 24, 2004 7.344 7.424 7.264 7.344 103,929 +0.01(+0.08%)
Mar 23, 2004 7.379 7.419 7.304 7.339 119,676 +0.02(+0.23%)
Mar 22, 2004 7.459 7.459 7.287 7.321 115,827 -0.15(-2.06%)
Mar 19, 2004 7.624 7.744 7.401 7.476 120,376 -0.15(-1.95%)
Mar 18, 2004 7.773 7.773 7.596 7.624 55,989 -0.15(-1.91%)
Mar 17, 2004 7.659 7.847 7.601 7.773 92,732 +0.20(+2.64%)
Mar 16, 2004 7.561 7.807 7.487 7.573 139,623 +0.05(+0.68%)
Mar 15, 2004 7.573 7.807 7.487 7.521 151,695 -0.31(-3.94%)
Mar 12, 2004 7.401 7.830 7.401 7.830 146,446 +0.33(+4.34%)
Mar 11, 2004 7.716 7.882 7.487 7.504 153,270 -0.21(-2.74%)
Mar 10, 2004 7.767 7.956 7.693 7.716 128,250 +0.01(+0.07%)
Mar 09, 2004 7.773 7.853 7.590 7.710 102,180 -0.02(-0.22%)
Mar 08, 2004 7.601 7.859 7.601 7.727 101,830 +0.15(+2.04%)
Mar 05, 2004 7.516 7.676 7.447 7.573 70,511 +0.03(+0.45%)
Mar 04, 2004 7.533 7.544 7.339 7.539 66,487 +0.02(+0.23%)
Mar 03, 2004 7.527 7.539 7.230 7.521 176,191 +0.05(+0.69%)
Mar 02, 2004 7.687 7.687 7.436 7.470 102,005 -0.22(-2.83%)
Mar 01, 2004 7.527 7.693 7.516 7.687 85,908 +0.19(+2.52%)
Feb 27, 2004 7.716 7.716 7.430 7.499 154,495 -0.26(-3.32%)
Feb 26, 2004 7.893 7.893 7.527 7.756 201,911 -0.23(-2.86%)
Feb 25, 2004 7.607 7.984 7.556 7.984 180,740 +0.43(+5.75%)
Feb 24, 2004 7.561 7.744 7.550 7.550 132,624 +0.03(+0.46%)
Feb 23, 2004 7.659 7.664 7.430 7.516 96,406 -0.06(-0.83%)
Feb 20, 2004 7.579 7.624 7.453 7.579 65,437 +0.06(+0.76%)
Feb 19, 2004 7.510 7.659 7.470 7.521 121,426 +0.02(+0.23%)
Feb 18, 2004 7.630 7.681 7.487 7.504 733,633 -0.17(-2.16%)
Feb 17, 2004 7.373 7.704 7.344 7.670 77,510 +0.33(+4.52%)
Feb 13, 2004 7.601 7.601 7.339 7.339 113,728 -0.22(-2.87%)
Feb 12, 2004 7.601 7.710 7.544 7.556 128,250 -0.06(-0.83%)
Feb 11, 2004 7.430 7.704 7.304 7.619 155,719 +0.19(+2.54%)
Feb 10, 2004 7.116 7.430 7.076 7.430 132,799 +0.26(+3.59%)
Feb 09, 2004 7.316 7.316 7.150 7.173 98,156 -0.14(-1.95%)
Feb 06, 2004 6.944 7.316 6.927 7.316 149,421 +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 6.858 6.893 96,231 -0.10(-1.39%)
Feb 03, 2004 6.801 7.001 6.801 6.990 68,761 +0.06(+0.82%)
Feb 02, 2004 6.887 6.944 6.773 6.933 150,820 +0.09(+1.25%)
Jan 30, 2004 6.841 6.887 6.756 6.847 69,636 +0.03(+0.42%)
Jan 29, 2004 6.750 6.864 6.716 6.818 86,083 +0.10(+1.45%)
Jan 28, 2004 6.887 6.984 6.721 6.721 137,348 -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 93,781 +0.01(+0.17%)
Jan 23, 2004 6.858 6.904 6.767 6.904 102,355 +0.09(+1.34%)
Jan 22, 2004 6.687 6.847 6.687 6.813 87,658 +0.08(+1.19%)
Jan 21, 2004 6.858 6.858 6.716 6.733 165,343 -0.11(-1.67%)
Jan 20, 2004 6.830 6.898 6.773 6.847 156,419 -0.06(-0.83%)
Jan 16, 2004 6.887 6.904 6.824 6.904 137,523 +0.07(+1.00%)
Jan 15, 2004 6.830 6.858 6.744 6.836 65,787 +0.03(+0.50%)
Jan 14, 2004 6.830 6.836 6.790 6.801 94,656 -0.03(-0.42%)
Jan 13, 2004 6.687 6.830 6.687 6.830 82,059 +0.06(+0.84%)
Jan 12, 2004 6.670 6.773 6.664 6.773 106,904 +0.16(+2.42%)
Jan 09, 2004 6.716 6.761 6.636 6.613 66,137 -0.10(-1.53%)
Jan 08, 2004 6.738 6.773 6.653 6.716 114,252 -0.01(-0.09%)
Jan 07, 2004 6.687 6.773 6.613 6.721 84,508 +0.03(+0.51%)
Jan 06, 2004 6.796 6.818 6.687 6.687 110,753 -0.11(-1.60%)
Jan 05, 2004 6.687 6.796 6.590 6.796 84,508 +0.13(+1.97%)
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.