Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,235 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,695 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,597 +0.05(+0.89%)
Jun 25, 2003 5.500 5.604 5.424 5.511 159,395 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,226 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,282 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.604 136,624 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,119 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,997 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,728 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,766 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,226 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.250 5.397 141,582 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,069 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,733 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,042 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.201 5.222 117,159 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,945 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,242 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.152 5.201 139,746 -0.01(-0.21%)
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.