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

Sturm Ruger & Company (NY: RGR )

42.95 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,235 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,695 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,597 +0.05(+0.89%)
Jun 25, 2003 5.500 5.604 5.424 5.511 159,395 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,226 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,282 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.604 136,624 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,119 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,997 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,728 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,766 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,226 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.250 5.397 141,582 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,069 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,733 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,042 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.201 5.222 117,159 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,945 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,242 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.152 5.201 139,746 -0.01(-0.21%)
Jun 02, 2003 5.173 5.266 5.092 5.211 183,267 +0.03(+0.63%)
May 30, 2003 5.233 5.293 5.179 5.179 222,932 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,262 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.201 5.255 242,398 -0.07(-1.33%)
May 27, 2003 5.299 5.380 5.233 5.326 190,062 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,442 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,137 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,104 -0.06(-1.14%)
May 20, 2003 5.299 5.337 5.195 5.233 96,041 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,380 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,398 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,356 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,728 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,873 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,522 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,421 +0.00(+0.00%)
May 08, 2003 5.299 5.380 5.239 5.337 101,366 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,590 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,196 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,889 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,500 +0.21(+4.28%)
May 01, 2003 4.819 4.847 4.765 4.836 109,813 -0.01(-0.22%)
Apr 30, 2003 4.808 4.928 4.770 4.847 181,982 +0.08(+1.60%)
Apr 29, 2003 4.765 4.819 4.743 4.770 127,075 +0.01(+0.11%)
Apr 28, 2003 4.716 4.792 4.710 4.765 316,770 +0.16(+3.43%)
Apr 25, 2003 4.629 4.672 4.591 4.607 264,434 +0.02(+0.48%)
Apr 24, 2003 4.618 4.645 4.553 4.585 168,025 +0.00(+0.00%)
Apr 23, 2003 4.574 4.618 4.525 4.585 160,129 +0.04(+0.84%)
Apr 22, 2003 4.678 4.678 4.547 4.547 220,545 -0.08(-1.65%)
Apr 21, 2003 4.553 4.656 4.498 4.623 274,901 +0.11(+2.54%)
Apr 17, 2003 4.542 4.542 4.411 4.509 136,440 +0.02(+0.49%)
Apr 16, 2003 4.618 4.618 4.465 4.487 106,875 -0.08(-1.79%)
Apr 15, 2003 4.618 4.694 4.520 4.569 133,135 -0.10(-2.21%)
Apr 14, 2003 4.776 4.819 4.585 4.672 154,253 -0.05(-1.04%)
Apr 11, 2003 4.836 4.836 4.710 4.721 93,837 -0.06(-1.25%)
Apr 10, 2003 4.819 4.841 4.749 4.781 108,344 -0.01(-0.23%)
Apr 09, 2003 4.890 4.928 4.765 4.792 102,651 -0.07(-1.46%)
Apr 08, 2003 4.923 4.923 4.825 4.863 65,190 -0.03(-0.67%)
Apr 07, 2003 4.879 4.917 4.874 4.896 87,226 +0.02(+0.33%)
Apr 04, 2003 4.912 4.928 4.879 4.879 76,575 -0.04(-0.88%)
Apr 03, 2003 4.906 4.945 4.890 4.923 58,579 +0.01(+0.22%)
Apr 02, 2003 4.977 4.977 4.819 4.912 104,671 -0.01(-0.22%)
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.