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

Sturm Ruger & Company (NY: RGR )

46.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,231 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,139 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,466 +0.15(+2.67%)
Jul 28, 2003 5.767 5.788 5.695 5.739 104,283 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.767 77,937 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,370 +0.05(+0.86%)
Jul 23, 2003 5.717 5.767 5.690 5.739 94,769 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,983 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,902 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,043 +0.08(+1.48%)
Jul 17, 2003 5.685 5.728 5.531 5.531 129,713 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.685 5.685 75,010 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,659 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.685 113,064 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.685 5.734 5.641 5.685 103,917 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,449 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,709 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.603 110,503 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,106 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,776 +0.15(+2.68%)
Jul 01, 2003 5.466 5.575 5.422 5.504 83,792 +0.04(+0.70%)
Jun 30, 2003 5.564 5.652 5.466 5.466 142,703 -0.14(-2.44%)
Jun 27, 2003 5.663 5.679 5.526 5.603 88,366 +0.02(+0.39%)
Jun 26, 2003 5.548 5.630 5.521 5.581 69,339 +0.05(+0.89%)
Jun 25, 2003 5.521 5.624 5.444 5.531 158,803 +0.07(+1.20%)
Jun 24, 2003 5.455 5.521 5.422 5.466 86,902 -0.04(-0.79%)
Jun 23, 2003 5.630 5.630 5.335 5.510 303,153 -0.11(-2.04%)
Jun 20, 2003 5.553 5.685 5.521 5.624 136,117 +0.08(+1.38%)
Jun 19, 2003 5.531 5.575 5.504 5.548 112,699 +0.04(+0.79%)
Jun 18, 2003 5.493 5.542 5.466 5.504 109,588 +0.05(+1.00%)
Jun 17, 2003 5.510 5.548 5.449 5.449 128,250 -0.02(-0.30%)
Jun 16, 2003 5.389 5.466 5.357 5.466 141,239 +0.13(+2.46%)
Jun 13, 2003 5.422 5.439 5.313 5.335 86,902 -0.08(-1.51%)
Jun 12, 2003 5.411 5.460 5.269 5.417 141,056 +0.04(+0.81%)
Jun 11, 2003 5.346 5.378 5.193 5.373 153,497 +0.07(+1.24%)
Jun 10, 2003 5.198 5.313 5.193 5.307 101,355 +0.11(+2.21%)
Jun 09, 2003 5.247 5.362 5.193 5.193 187,343 -0.05(-0.94%)
Jun 06, 2003 5.329 5.357 5.220 5.242 116,724 -0.07(-1.34%)
Jun 05, 2003 5.258 5.313 5.204 5.313 159,352 +0.04(+0.73%)
Jun 04, 2003 5.247 5.275 5.231 5.275 106,844 +0.05(+1.05%)
Jun 03, 2003 5.193 5.275 5.171 5.220 139,227 -0.01(-0.21%)
Jun 02, 2003 5.193 5.286 5.111 5.231 182,587 +0.03(+0.63%)
May 30, 2003 5.253 5.313 5.198 5.198 222,104 -0.05(-1.04%)
May 29, 2003 5.275 5.302 5.204 5.253 108,857 -0.02(-0.41%)
May 28, 2003 5.275 5.302 5.220 5.275 241,497 -0.07(-1.33%)
May 27, 2003 5.318 5.400 5.253 5.346 189,356 +0.05(+0.93%)
May 23, 2003 5.176 5.340 5.132 5.296 126,969 +0.12(+2.32%)
May 22, 2003 5.193 5.193 5.078 5.176 123,676 -0.02(-0.32%)
May 21, 2003 5.247 5.286 5.193 5.193 83,792 -0.06(-1.14%)
May 20, 2003 5.318 5.357 5.214 5.253 95,684 +0.00(+0.00%)
May 19, 2003 5.329 5.367 5.182 5.253 129,896 -0.08(-1.44%)
May 16, 2003 5.411 5.466 5.329 5.329 140,873 -0.14(-2.50%)
May 15, 2003 5.444 5.537 5.411 5.466 145,813 +0.13(+2.46%)
May 14, 2003 5.357 5.357 5.193 5.335 128,250 -0.02(-0.41%)
May 13, 2003 5.362 5.439 5.302 5.357 115,443 -0.02(-0.41%)
May 12, 2003 5.439 5.482 5.351 5.378 135,019 +0.02(+0.41%)
May 09, 2003 5.329 5.439 5.280 5.357 225,581 +0.00(+0.00%)
May 08, 2003 5.318 5.400 5.258 5.357 100,990 +0.09(+1.77%)
May 07, 2003 5.329 5.373 5.247 5.264 105,197 -0.08(-1.53%)
May 06, 2003 5.214 5.428 5.214 5.346 230,337 +0.19(+3.60%)
May 05, 2003 5.029 5.198 5.029 5.160 135,385 +0.10(+1.94%)
May 02, 2003 4.821 5.061 4.821 5.061 141,971 +0.21(+4.28%)
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.