Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.258 6.351 6.253 6.302 36,041 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,389 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,563 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,643 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,141 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,140 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,208 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,330 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,337 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,547 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,962 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,956 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,123 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,990 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,744 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.084 6.242 88,000 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,368 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,656 +0.10(+1.59%)
Nov 03, 2003 6.204 6.248 6.166 6.182 125,322 -0.02(-0.35%)
Oct 31, 2003 6.023 6.204 6.023 6.204 97,148 +0.11(+1.89%)
Oct 30, 2003 6.138 6.149 6.078 6.089 42,628 -0.05(-0.80%)
Oct 29, 2003 6.067 6.144 6.012 6.138 121,663 +0.07(+1.17%)
Oct 28, 2003 6.012 6.062 5.985 6.067 71,717 +0.05(+0.91%)
Oct 27, 2003 5.958 6.012 5.920 6.012 62,204 +0.08(+1.38%)
Oct 24, 2003 5.914 5.963 5.903 5.930 63,301 +0.03(+0.46%)
Oct 23, 2003 5.941 6.002 5.805 5.903 81,779 -0.01(-0.18%)
Oct 22, 2003 6.012 6.051 5.914 5.914 105,929 -0.13(-2.08%)
Oct 21, 2003 5.980 6.045 5.980 6.040 87,085 -0.01(-0.09%)
Oct 20, 2003 5.991 6.056 5.914 6.045 81,414 +0.10(+1.65%)
Oct 17, 2003 6.012 6.018 5.920 5.947 72,632 -0.04(-0.64%)
Oct 16, 2003 5.930 6.029 5.903 5.985 64,399 +0.04(+0.74%)
Oct 15, 2003 5.985 5.985 5.909 5.941 63,850 -0.02(-0.28%)
Oct 14, 2003 6.040 6.040 5.903 5.958 100,807 -0.08(-1.36%)
Oct 13, 2003 5.821 6.034 5.805 6.040 96,782 +0.22(+3.76%)
Oct 10, 2003 5.783 5.783 5.745 5.821 73,181 +0.04(+0.66%)
Oct 09, 2003 5.767 5.843 5.734 5.783 99,892 +0.04(+0.76%)
Oct 08, 2003 5.892 5.947 5.690 5.739 124,590 -0.19(-3.23%)
Oct 07, 2003 6.012 6.012 5.930 5.930 175,086 -0.08(-1.36%)
Oct 06, 2003 5.958 6.029 5.958 6.012 101,721 +0.08(+1.38%)
Oct 03, 2003 5.712 5.930 5.712 5.930 135,568 +0.25(+4.33%)
Oct 02, 2003 5.712 5.734 5.635 5.685 85,439 +0.00(+0.00%)
Oct 01, 2003 5.685 5.712 5.668 5.685 118,553 +0.04(+0.78%)
Sep 30, 2003 5.657 5.685 5.624 5.641 100,990 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.685 186,246 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,027 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,842 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,682 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,767 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,405 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,145 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,619 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,694 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,674 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,927 -0.13(-2.10%)
Sep 12, 2003 6.012 6.084 5.903 5.985 54,702 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,316 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,341 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,636 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,297 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,902 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,453 +0.03(+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.