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: 7:00 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 (%)
Apr 30, 2003 4.808 4.928 4.770 4.847 181,984 +0.08(+1.60%)
Apr 29, 2003 4.765 4.819 4.743 4.770 127,076 +0.01(+0.11%)
Apr 28, 2003 4.716 4.792 4.710 4.765 316,774 +0.16(+3.43%)
Apr 25, 2003 4.629 4.672 4.591 4.607 264,437 +0.02(+0.48%)
Apr 24, 2003 4.618 4.645 4.552 4.585 168,027 +0.00(+0.00%)
Apr 23, 2003 4.574 4.618 4.525 4.585 160,131 +0.04(+0.84%)
Apr 22, 2003 4.678 4.678 4.547 4.547 220,548 -0.08(-1.65%)
Apr 21, 2003 4.552 4.656 4.498 4.623 274,904 +0.11(+2.54%)
Apr 17, 2003 4.542 4.542 4.411 4.509 136,442 +0.02(+0.49%)
Apr 16, 2003 4.618 4.618 4.465 4.487 106,876 -0.08(-1.79%)
Apr 15, 2003 4.618 4.694 4.520 4.569 133,136 -0.10(-2.21%)
Apr 14, 2003 4.776 4.819 4.585 4.672 154,255 -0.05(-1.04%)
Apr 11, 2003 4.836 4.836 4.710 4.721 93,838 -0.06(-1.25%)
Apr 10, 2003 4.819 4.841 4.748 4.781 108,345 -0.01(-0.23%)
Apr 09, 2003 4.890 4.928 4.765 4.792 102,653 -0.07(-1.46%)
Apr 08, 2003 4.923 4.923 4.825 4.863 65,191 -0.03(-0.67%)
Apr 07, 2003 4.879 4.917 4.874 4.896 87,227 +0.02(+0.33%)
Apr 04, 2003 4.912 4.928 4.879 4.879 76,576 -0.04(-0.88%)
Apr 03, 2003 4.906 4.945 4.890 4.923 58,580 +0.01(+0.22%)
Apr 02, 2003 4.977 4.977 4.819 4.912 104,673 -0.01(-0.22%)
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.