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

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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%)
Aug 01, 2003 5.854 5.854 5.734 5.734 68,680 -0.12(-2.05%)
Jul 31, 2003 5.952 5.957 5.854 5.854 81,534 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.799 5.952 125,607 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,856 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,673 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.652 5.745 78,229 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,813 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,124 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,227 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,198 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,291 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,002 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,487 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,885 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,305 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,049 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,082 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,916 -0.01(-0.19%)
Jul 03, 2003 5.631 5.652 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,298 +0.15(+2.68%)
Jul 01, 2003 5.446 5.554 5.402 5.484 84,105 +0.04(+0.70%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,236 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,696 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,598 +0.05(+0.89%)
Jun 25, 2003 5.500 5.603 5.424 5.511 159,397 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,227 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,286 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.603 136,626 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,120 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,998 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,729 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,767 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,227 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.249 5.397 141,584 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,071 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,734 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,044 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.200 5.222 117,160 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,947 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,244 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.151 5.200 139,747 -0.01(-0.21%)
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.