Indicators

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.