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

Sturm Ruger & Company (NY: RGR )

45.45 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
May 30, 2003 5.253 5.313 5.198 5.198 222,107 -0.05(-1.04%)
May 29, 2003 5.275 5.302 5.203 5.253 108,858 -0.02(-0.41%)
May 28, 2003 5.275 5.302 5.220 5.275 241,500 -0.07(-1.33%)
May 27, 2003 5.318 5.400 5.253 5.346 189,358 +0.05(+0.93%)
May 23, 2003 5.176 5.340 5.132 5.296 126,970 +0.12(+2.32%)
May 22, 2003 5.193 5.193 5.078 5.176 123,677 -0.02(-0.32%)
May 21, 2003 5.247 5.285 5.193 5.193 83,793 -0.06(-1.14%)
May 20, 2003 5.318 5.356 5.214 5.253 95,685 +0.00(+0.00%)
May 19, 2003 5.329 5.367 5.182 5.253 129,898 -0.08(-1.44%)
May 16, 2003 5.411 5.466 5.329 5.329 140,875 -0.14(-2.50%)
May 15, 2003 5.444 5.537 5.411 5.466 145,815 +0.13(+2.46%)
May 14, 2003 5.356 5.356 5.193 5.335 128,251 -0.02(-0.41%)
May 13, 2003 5.362 5.438 5.302 5.356 115,444 -0.02(-0.41%)
May 12, 2003 5.438 5.482 5.351 5.378 135,020 +0.02(+0.41%)
May 09, 2003 5.329 5.438 5.280 5.356 225,583 +0.00(+0.00%)
May 08, 2003 5.318 5.400 5.258 5.356 100,991 +0.09(+1.77%)
May 07, 2003 5.329 5.373 5.247 5.264 105,199 -0.08(-1.53%)
May 06, 2003 5.214 5.428 5.214 5.346 230,340 +0.19(+3.60%)
May 05, 2003 5.029 5.198 5.029 5.160 135,386 +0.10(+1.94%)
May 02, 2003 4.821 5.061 4.821 5.061 141,973 +0.21(+4.28%)
May 01, 2003 4.837 4.865 4.783 4.854 109,407 -0.01(-0.22%)
Apr 30, 2003 4.826 4.947 4.788 4.865 181,308 +0.08(+1.60%)
Apr 29, 2003 4.783 4.837 4.761 4.788 126,605 +0.01(+0.11%)
Apr 28, 2003 4.733 4.810 4.728 4.783 315,597 +0.16(+3.43%)
Apr 25, 2003 4.646 4.690 4.608 4.624 263,455 +0.02(+0.47%)
Apr 24, 2003 4.635 4.662 4.569 4.602 167,404 +0.00(+0.00%)
Apr 23, 2003 4.591 4.635 4.542 4.602 159,536 +0.04(+0.84%)
Apr 22, 2003 4.695 4.695 4.564 4.564 219,729 -0.08(-1.65%)
Apr 21, 2003 4.569 4.673 4.515 4.640 273,884 +0.11(+2.54%)
Apr 17, 2003 4.558 4.558 4.427 4.526 135,935 +0.02(+0.49%)
Apr 16, 2003 4.635 4.635 4.482 4.504 106,479 -0.08(-1.79%)
Apr 15, 2003 4.635 4.712 4.537 4.586 132,642 -0.10(-2.21%)
Apr 14, 2003 4.794 4.837 4.602 4.690 153,682 -0.05(-1.04%)
Apr 11, 2003 4.854 4.854 4.728 4.739 93,490 -0.06(-1.25%)
Apr 10, 2003 4.837 4.859 4.766 4.799 107,943 -0.01(-0.23%)
Apr 09, 2003 4.908 4.947 4.783 4.810 102,271 -0.07(-1.46%)
Apr 08, 2003 4.941 4.941 4.843 4.881 64,949 -0.03(-0.67%)
Apr 07, 2003 4.897 4.936 4.892 4.914 86,903 +0.02(+0.33%)
Apr 04, 2003 4.930 4.947 4.897 4.897 76,292 -0.04(-0.89%)
Apr 03, 2003 4.925 4.963 4.908 4.941 58,362 +0.01(+0.22%)
Apr 02, 2003 4.996 4.996 4.837 4.930 104,284 -0.01(-0.22%)
Apr 01, 2003 4.843 4.952 4.788 4.941 94,404 +0.15(+3.20%)
Mar 31, 2003 4.843 4.919 4.788 4.788 107,028 -0.05(-1.02%)
Mar 28, 2003 4.914 4.963 4.837 4.837 59,643 -0.08(-1.67%)
Mar 27, 2003 4.947 4.963 4.865 4.919 44,458 -0.01(-0.22%)
Mar 26, 2003 5.007 5.029 4.908 4.930 140,875 -0.02(-0.44%)
Mar 25, 2003 4.974 5.029 4.947 4.952 97,881 -0.05(-0.98%)
Mar 24, 2003 5.029 5.056 4.952 5.001 86,354 -0.03(-0.54%)
Mar 21, 2003 4.947 5.029 4.919 5.029 151,303 +0.08(+1.66%)
Mar 20, 2003 5.001 5.067 4.925 4.947 75,011 -0.05(-1.09%)
Mar 19, 2003 5.039 5.056 4.925 5.001 111,236 +0.00(+0.00%)
Mar 18, 2003 5.029 5.039 4.957 5.001 168,684 +0.03(+0.55%)
Mar 17, 2003 4.930 5.001 4.870 4.974 92,209 +0.09(+1.79%)
Mar 14, 2003 4.974 4.985 4.886 4.886 118,920 -0.03(-0.67%)
Mar 13, 2003 4.870 4.947 4.870 4.919 60,558 +0.08(+1.58%)
Mar 12, 2003 4.908 4.919 4.837 4.843 69,705 -0.05(-1.01%)
Mar 11, 2003 4.843 4.919 4.843 4.892 102,454 +0.05(+1.02%)
Mar 10, 2003 4.919 4.963 4.810 4.843 129,349 -0.09(-1.88%)
Mar 07, 2003 4.908 5.012 4.854 4.936 165,208 +0.04(+0.89%)
Mar 06, 2003 4.914 4.914 4.815 4.892 54,520 -0.02(-0.33%)
Mar 05, 2003 4.919 4.919 4.810 4.908 98,795 -0.01(-0.22%)
Mar 04, 2003 4.843 4.957 4.837 4.919 147,644 +0.02(+0.45%)
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.