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

Sturm Ruger & Company (NY: RGR )

43.04 +0.11 (+0.26%)
Streaming Delayed Price Updated: 2:54 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 (%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,427 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,865 -0.08(-1.67%)
Mar 27, 2003 4.928 4.945 4.847 4.901 44,623 -0.01(-0.22%)
Mar 26, 2003 4.988 5.010 4.890 4.912 141,400 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,245 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,676 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,867 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,291 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,651 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,313 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,553 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,364 -0.03(-0.67%)
Mar 13, 2003 4.852 4.928 4.852 4.901 60,783 +0.08(+1.58%)
Mar 12, 2003 4.890 4.901 4.819 4.825 69,965 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,836 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,831 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,824 +0.04(+0.89%)
Mar 06, 2003 4.896 4.896 4.798 4.874 54,723 -0.02(-0.33%)
Mar 05, 2003 4.901 4.901 4.792 4.890 99,164 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,195 +0.02(+0.45%)
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.