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 (%)
Jul 31, 2003 5.952 5.957 5.854 5.854 81,534 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.799 5.952 125,607 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,856 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,673 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.652 5.745 78,229 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,813 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,124 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,227 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,198 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,291 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,002 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,487 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,885 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,305 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,049 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,082 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,916 -0.01(-0.19%)
Jul 03, 2003 5.631 5.652 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,298 +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.