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 (%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,426 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,864 -0.08(-1.67%)
Mar 27, 2003 4.928 4.945 4.847 4.901 44,623 -0.01(-0.22%)
Mar 26, 2003 4.988 5.010 4.890 4.912 141,398 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,244 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,675 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,866 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,290 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,649 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,311 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,551 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,362 -0.03(-0.67%)
Mar 13, 2003 4.852 4.928 4.852 4.901 60,783 +0.08(+1.58%)
Mar 12, 2003 4.890 4.901 4.819 4.825 69,964 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,835 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,829 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,822 +0.04(+0.89%)
Mar 06, 2003 4.896 4.896 4.798 4.874 54,723 -0.02(-0.33%)
Mar 05, 2003 4.901 4.901 4.792 4.890 99,162 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,193 +0.02(+0.45%)
Mar 03, 2003 4.966 4.994 4.830 4.879 243,867 -0.10(-2.08%)
Feb 28, 2003 5.010 5.010 4.934 4.983 58,028 +0.00(+0.00%)
Feb 27, 2003 5.015 5.015 4.966 4.983 68,495 +0.02(+0.44%)
Feb 26, 2003 5.010 5.059 4.961 4.961 60,232 -0.11(-2.25%)
Feb 25, 2003 5.119 5.119 5.070 5.075 151,866 -0.03(-0.64%)
Feb 24, 2003 5.162 5.239 5.108 5.108 131,666 +0.00(+0.00%)
Feb 21, 2003 5.108 5.173 5.048 5.108 73,821 +0.02(+0.32%)
Feb 20, 2003 5.037 5.146 4.983 5.092 80,615 +0.08(+1.63%)
Feb 19, 2003 5.010 5.037 4.955 5.010 160,864 +0.02(+0.33%)
Feb 18, 2003 5.064 5.103 4.988 4.994 161,782 -0.13(-2.45%)
Feb 14, 2003 5.037 5.141 5.010 5.119 99,713 +0.08(+1.62%)
Feb 13, 2003 5.092 5.152 5.010 5.037 114,588 -0.08(-1.60%)
Feb 12, 2003 5.070 5.201 5.059 5.119 135,338 +0.05(+0.97%)
Feb 11, 2003 5.103 5.201 4.988 5.070 180,513 -0.05(-0.96%)
Feb 10, 2003 5.228 5.228 5.037 5.119 146,173 -0.05(-1.05%)
Feb 07, 2003 5.309 5.326 5.173 5.173 82,819 -0.14(-2.56%)
Feb 06, 2003 5.429 5.429 5.206 5.309 63,170 -0.09(-1.71%)
Feb 05, 2003 5.304 5.429 5.304 5.402 53,988 +0.15(+2.90%)
Feb 04, 2003 5.337 5.342 5.184 5.250 70,699 -0.11(-2.13%)
Feb 03, 2003 5.435 5.435 5.364 5.364 52,886 -0.04(-0.71%)
Jan 31, 2003 5.369 5.418 5.348 5.402 52,152 +0.03(+0.61%)
Jan 30, 2003 5.391 5.446 5.282 5.369 94,939 +0.04(+0.82%)
Jan 29, 2003 5.402 5.456 5.309 5.326 106,691 -0.05(-1.01%)
Jan 28, 2003 5.446 5.446 5.309 5.380 170,045 -0.06(-1.10%)
Jan 27, 2003 5.424 5.440 5.364 5.440 113,853 +0.05(+0.91%)
Jan 24, 2003 5.554 5.554 5.391 5.391 78,779 -0.14(-2.56%)
Jan 23, 2003 5.456 5.554 5.397 5.533 181,982 +0.06(+1.09%)
Jan 22, 2003 5.446 5.554 5.446 5.473 123,769 -0.02(-0.40%)
Jan 21, 2003 5.663 5.718 5.467 5.495 175,371 -0.13(-2.32%)
Jan 17, 2003 5.756 5.816 5.462 5.625 159,395 -0.13(-2.27%)
Jan 16, 2003 6.099 6.099 5.718 5.756 109,079 -0.34(-5.62%)
Jan 15, 2003 5.702 6.115 5.691 6.099 287,939 +0.39(+6.77%)
Jan 14, 2003 5.718 5.767 5.691 5.712 112,200 -0.01(-0.10%)
Jan 13, 2003 5.609 5.718 5.527 5.718 87,961 +0.11(+2.04%)
Jan 10, 2003 5.609 5.745 5.544 5.604 139,195 -0.04(-0.68%)
Jan 09, 2003 5.642 5.772 5.604 5.642 159,027 +0.05(+0.97%)
Jan 08, 2003 5.685 5.729 5.576 5.587 109,446 -0.09(-1.63%)
Jan 07, 2003 5.620 5.854 5.620 5.680 142,317 +0.11(+2.05%)
Jan 06, 2003 5.386 5.565 5.369 5.565 111,466 +0.23(+4.39%)
Jan 03, 2003 5.358 5.413 5.315 5.331 129,095 -0.03(-0.51%)
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.