Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.15 -0.21 (-0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 5.190 5.338 5.155 5.207 149,246 +0.06(+1.11%)
Aug 31, 2004 5.190 5.230 5.087 5.150 101,830 -0.03(-0.55%)
Aug 30, 2004 5.190 5.258 5.178 5.178 105,329 -0.11(-2.05%)
Aug 27, 2004 5.190 5.372 5.190 5.287 94,831 +0.09(+1.65%)
Aug 26, 2004 5.201 5.201 5.167 5.201 88,008 +0.02(+0.33%)
Aug 25, 2004 5.115 5.247 5.041 5.184 82,234 +0.10(+1.91%)
Aug 24, 2004 5.087 5.144 5.041 5.087 61,763 +0.05(+1.02%)
Aug 23, 2004 5.007 5.144 4.995 5.035 97,456 +0.05(+1.03%)
Aug 20, 2004 4.892 5.052 4.892 4.984 90,457 -0.01(-0.11%)
Aug 19, 2004 5.092 5.115 4.972 4.990 68,761 -0.09(-1.80%)
Aug 18, 2004 4.847 5.110 4.841 5.081 115,652 +0.21(+4.34%)
Aug 17, 2004 4.944 4.967 4.772 4.870 198,761 +0.01(+0.24%)
Aug 16, 2004 4.864 4.961 4.812 4.858 136,298 +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 4.835 106,029 -0.02(-0.47%)
Aug 11, 2004 4.887 4.915 4.784 4.858 184,064 -0.03(-0.58%)
Aug 10, 2004 4.944 4.990 4.807 4.887 148,721 +0.05(+0.94%)
Aug 09, 2004 4.801 4.944 4.744 4.841 215,033 +0.10(+2.05%)
Aug 06, 2004 4.870 4.904 4.738 4.744 214,858 -0.13(-2.58%)
Aug 05, 2004 5.001 5.001 4.767 4.870 299,192 -0.11(-2.18%)
Aug 04, 2004 5.041 5.075 4.892 4.978 425,692 +0.01(+0.11%)
Aug 03, 2004 5.361 5.378 4.864 4.972 480,807 -0.42(-7.74%)
Aug 02, 2004 5.773 5.790 5.115 5.390 412,395 -0.56(-9.41%)
Jul 30, 2004 6.144 6.144 5.498 5.950 314,064 -0.25(-4.06%)
Jul 29, 2004 6.201 6.201 6.115 6.201 113,553 -0.03(-0.46%)
Jul 28, 2004 6.138 6.316 6.115 6.230 101,305 -0.08(-1.27%)
Jul 27, 2004 6.115 6.316 6.115 6.310 65,437 +0.17(+2.70%)
Jul 26, 2004 6.235 6.373 6.093 6.144 119,501 -0.06(-1.01%)
Jul 23, 2004 6.287 6.401 6.207 6.207 64,212 -0.03(-0.55%)
Jul 22, 2004 6.184 6.373 6.184 6.241 100,955 +0.06(+0.92%)
Jul 21, 2004 6.533 6.533 6.178 6.184 128,425 -0.32(-4.92%)
Jul 20, 2004 6.281 6.527 6.178 6.504 86,608 +0.24(+3.83%)
Jul 19, 2004 6.458 6.573 6.195 6.264 175,141 -0.08(-1.26%)
Jul 16, 2004 6.487 6.618 6.298 6.344 114,952 -0.09(-1.33%)
Jul 15, 2004 6.476 6.567 6.430 6.430 53,364 +0.01(+0.18%)
Jul 14, 2004 6.533 6.618 6.413 6.418 84,158 -0.07(-1.06%)
Jul 13, 2004 6.573 6.596 6.447 6.487 67,012 -0.03(-0.44%)
Jul 12, 2004 6.636 6.653 6.418 6.516 81,884 +0.00(+0.00%)
Jul 09, 2004 6.384 6.630 6.384 6.516 74,010 +0.22(+3.45%)
Jul 08, 2004 6.487 6.676 6.298 6.298 151,170 -0.21(-3.25%)
Jul 07, 2004 6.630 6.704 6.464 6.510 124,750 -0.06(-0.96%)
Jul 06, 2004 6.801 6.801 6.567 6.573 135,948 -0.19(-2.87%)
Jul 02, 2004 6.830 6.853 6.698 6.767 78,559 -0.02(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.