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 +0.02 (+0.05%)
Official Closing 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 (%)
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%)
Apr 01, 2003 4.825 4.934 4.770 4.923 94,755 +0.15(+3.20%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,426 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,864 -0.08(-1.67%)
Mar 27, 2003 4.928 4.945 4.847 4.901 44,623 -0.01(-0.22%)
Mar 26, 2003 4.988 5.010 4.890 4.912 141,398 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,244 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,675 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,866 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,290 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,649 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,311 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,551 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,362 -0.03(-0.67%)
Mar 13, 2003 4.852 4.928 4.852 4.901 60,783 +0.08(+1.58%)
Mar 12, 2003 4.890 4.901 4.819 4.825 69,964 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,835 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,829 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,822 +0.04(+0.89%)
Mar 06, 2003 4.896 4.896 4.798 4.874 54,723 -0.02(-0.33%)
Mar 05, 2003 4.901 4.901 4.792 4.890 99,162 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,193 +0.02(+0.45%)
Mar 03, 2003 4.966 4.994 4.830 4.879 243,867 -0.10(-2.08%)
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.