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: 4:10 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 (%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,566 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.399 107,793 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,384 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.154 6.224 23,688 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.154 62,986 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,835 +0.12(+1.95%)
Dec 22, 2003 6.083 6.154 6.056 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,248 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,573 +0.10(+1.61%)
Dec 17, 2003 6.154 6.154 6.017 6.072 80,799 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,182 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,815 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,957 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,649 +0.13(+2.09%)
Dec 10, 2003 6.061 6.154 5.985 6.001 147,458 -0.05(-0.81%)
Dec 09, 2003 6.252 6.252 6.045 6.050 94,939 -0.20(-3.22%)
Dec 08, 2003 6.143 6.252 6.099 6.252 79,697 +0.15(+2.50%)
Dec 05, 2003 6.115 6.154 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.056 6.126 5.990 6.115 112,384 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,553 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,502 -0.07(-1.12%)
Dec 01, 2003 6.224 6.306 6.181 6.306 95,857 +0.03(+0.43%)
Nov 28, 2003 6.235 6.328 6.230 6.279 36,176 +0.01(+0.09%)
Nov 26, 2003 6.344 6.344 6.126 6.273 166,005 -0.09(-1.45%)
Nov 25, 2003 6.290 6.420 6.290 6.366 105,957 +0.02(+0.34%)
Nov 24, 2003 6.311 6.344 6.235 6.344 148,193 +0.08(+1.22%)
Nov 21, 2003 6.290 6.290 6.181 6.268 140,664 +0.09(+1.50%)
Nov 20, 2003 6.192 6.230 6.121 6.175 213,934 -0.01(-0.09%)
Nov 19, 2003 6.017 6.192 6.017 6.181 92,551 +0.19(+3.18%)
Nov 18, 2003 6.099 6.203 5.990 5.990 97,693 -0.10(-1.70%)
Nov 17, 2003 6.017 6.099 6.001 6.094 142,867 +0.02(+0.27%)
Nov 14, 2003 6.126 6.230 6.056 6.077 73,821 -0.09(-1.41%)
Nov 13, 2003 6.154 6.235 6.105 6.164 82,268 +0.07(+1.07%)
Nov 12, 2003 6.208 6.252 5.996 6.099 125,422 -0.08(-1.32%)
Nov 11, 2003 6.017 6.181 5.957 6.181 93,470 +0.13(+2.16%)
Nov 10, 2003 6.235 6.235 6.045 6.050 101,366 -0.15(-2.46%)
Nov 07, 2003 6.252 6.252 6.154 6.203 91,082 -0.02(-0.26%)
Nov 06, 2003 6.137 6.219 6.061 6.219 88,328 +0.07(+1.06%)
Nov 05, 2003 6.235 6.154 6.050 6.154 103,753 -0.10(-1.65%)
Nov 04, 2003 6.235 6.257 6.208 6.257 98,020 +0.10(+1.59%)
Nov 03, 2003 6.181 6.224 6.143 6.159 125,789 -0.02(-0.35%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,510 +0.11(+1.88%)
Oct 30, 2003 6.115 6.126 6.056 6.066 42,786 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,117 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,984 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.898 5.990 62,435 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,537 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,084 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,324 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,410 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,717 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.898 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,639 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,088 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,182 -0.08(-1.36%)
Oct 13, 2003 5.800 6.012 5.783 6.017 97,142 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.800 73,453 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,264 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,055 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,738 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,100 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,073 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,757 +0.00(+0.00%)
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.