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 (%)
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.