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

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,511 +0.11(+1.89%)
Oct 30, 2003 6.115 6.126 6.055 6.066 42,787 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,118 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,985 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.897 5.990 62,436 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,538 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,085 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,325 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,411 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,718 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.897 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,640 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,089 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,184 -0.08(-1.36%)
Oct 13, 2003 5.799 6.012 5.783 6.017 97,144 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.799 73,454 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,265 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,056 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,740 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,102 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,075 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,758 +0.00(+0.00%)
Oct 01, 2003 5.663 5.691 5.647 5.663 118,996 +0.04(+0.78%)
Sep 30, 2003 5.636 5.663 5.603 5.620 101,367 -0.04(-0.77%)
Sep 29, 2003 5.778 5.783 5.609 5.663 186,942 -0.11(-1.98%)
Sep 26, 2003 5.870 5.919 5.778 5.778 107,427 -0.13(-2.12%)
Sep 25, 2003 5.903 5.963 5.881 5.903 92,185 -0.03(-0.46%)
Sep 24, 2003 6.001 6.001 5.876 5.930 80,983 -0.08(-1.27%)
Sep 23, 2003 5.887 6.006 5.881 6.006 80,065 +0.12(+2.04%)
Sep 22, 2003 5.990 5.996 5.870 5.887 109,815 -0.13(-2.17%)
Sep 19, 2003 6.055 6.077 5.996 6.017 82,453 -0.06(-0.99%)
Sep 18, 2003 6.023 6.094 5.914 6.077 70,883 +0.03(+0.45%)
Sep 17, 2003 6.006 6.115 6.006 6.050 83,003 -0.02(-0.27%)
Sep 16, 2003 5.936 6.066 5.881 6.066 109,080 +0.23(+3.92%)
Sep 15, 2003 5.941 5.985 5.832 5.838 91,267 -0.13(-2.10%)
Sep 12, 2003 5.990 6.061 5.881 5.963 54,907 +0.00(+0.00%)
Sep 11, 2003 5.838 6.072 5.838 5.963 80,616 +0.11(+1.86%)
Sep 10, 2003 5.908 5.968 5.789 5.854 84,656 -0.03(-0.46%)
Sep 09, 2003 5.925 5.925 5.810 5.881 103,020 -0.04(-0.64%)
Sep 08, 2003 5.974 6.045 5.908 5.919 121,751 -0.05(-0.91%)
Sep 05, 2003 6.099 6.115 5.968 5.974 87,227 -0.07(-1.17%)
Sep 04, 2003 6.083 6.126 5.990 6.045 78,045 -0.01(-0.18%)
Sep 03, 2003 6.072 6.181 6.017 6.055 102,836 +0.03(+0.45%)
Sep 02, 2003 6.164 6.164 5.996 6.028 122,853 -0.05(-0.90%)
Aug 29, 2003 5.914 6.181 5.908 6.083 103,938 +0.11(+1.92%)
Aug 28, 2003 6.023 6.045 5.914 5.968 123,587 -0.05(-0.90%)
Aug 27, 2003 6.262 6.262 6.006 6.023 178,311 -0.43(-6.67%)
Aug 26, 2003 6.431 6.475 6.181 6.453 133,871 +0.05(+0.77%)
Aug 25, 2003 6.437 6.480 6.235 6.404 267,926 -0.08(-1.18%)
Aug 22, 2003 6.518 6.518 6.398 6.480 165,457 -0.04(-0.58%)
Aug 21, 2003 6.518 6.562 6.398 6.518 234,871 +0.00(+0.00%)
Aug 20, 2003 6.371 6.524 6.208 6.518 236,340 +0.20(+3.19%)
Aug 19, 2003 6.235 6.409 6.153 6.317 251,950 +0.10(+1.58%)
Aug 18, 2003 6.094 6.219 6.001 6.219 98,980 +0.16(+2.70%)
Aug 15, 2003 6.045 6.126 5.996 6.055 91,084 +0.07(+1.09%)
Aug 14, 2003 5.881 5.990 5.821 5.990 95,674 +0.14(+2.33%)
Aug 13, 2003 5.761 5.936 5.723 5.854 97,694 +0.14(+2.38%)
Aug 12, 2003 5.718 5.772 5.674 5.718 221,099 +0.00(+0.00%)
Aug 11, 2003 5.663 5.767 5.663 5.718 69,965 +0.05(+0.96%)
Aug 08, 2003 5.647 5.734 5.603 5.663 115,507 +0.07(+1.27%)
Aug 07, 2003 5.478 5.620 5.478 5.593 81,718 +0.11(+2.09%)
Aug 06, 2003 5.554 5.598 5.456 5.478 67,027 -0.04(-0.79%)
Aug 05, 2003 5.636 5.674 5.500 5.522 89,431 -0.17(-2.97%)
Aug 04, 2003 5.772 5.799 5.674 5.691 76,393 -0.04(-0.76%)
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.