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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,232 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,141 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,467 +0.15(+2.67%)
Jul 28, 2003 5.766 5.788 5.695 5.739 104,284 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.766 77,938 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,372 +0.05(+0.86%)
Jul 23, 2003 5.717 5.766 5.690 5.739 94,770 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,984 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,903 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,044 +0.08(+1.48%)
Jul 17, 2003 5.684 5.728 5.531 5.531 129,715 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.684 5.684 75,011 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,660 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.684 113,066 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.684 5.734 5.641 5.684 103,918 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,451 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,710 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.602 110,504 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,107 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,777 +0.15(+2.68%)
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.