Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.493 5.555 5.435 5.435 212,406 -0.06(-1.04%)
May 29, 2003 5.515 5.544 5.441 5.493 104,103 -0.02(-0.41%)
May 28, 2003 5.515 5.544 5.458 5.515 230,952 -0.07(-1.33%)
May 27, 2003 5.561 5.647 5.493 5.590 181,087 +0.05(+0.93%)
May 23, 2003 5.413 5.584 5.367 5.538 121,425 +0.13(+2.32%)
May 22, 2003 5.430 5.430 5.310 5.413 118,275 -0.02(-0.32%)
May 21, 2003 5.487 5.527 5.430 5.430 80,133 -0.06(-1.14%)
May 20, 2003 5.561 5.601 5.453 5.493 91,506 +0.00(+0.00%)
May 19, 2003 5.573 5.613 5.418 5.493 124,224 -0.08(-1.44%)
May 16, 2003 5.658 5.715 5.573 5.573 134,722 -0.14(-2.50%)
May 15, 2003 5.693 5.790 5.658 5.715 139,446 +0.14(+2.46%)
May 14, 2003 5.601 5.601 5.430 5.578 122,649 -0.02(-0.41%)
May 13, 2003 5.607 5.687 5.544 5.601 110,402 -0.02(-0.41%)
May 12, 2003 5.687 5.733 5.595 5.624 129,123 +0.02(+0.41%)
May 09, 2003 5.573 5.687 5.521 5.601 215,730 +0.00(+0.00%)
May 08, 2003 5.561 5.647 5.498 5.601 96,580 +0.10(+1.77%)
May 07, 2003 5.573 5.618 5.487 5.504 100,604 -0.09(-1.53%)
May 06, 2003 5.453 5.675 5.453 5.590 220,279 +0.19(+3.60%)
May 05, 2003 5.258 5.435 5.258 5.395 129,473 +0.10(+1.94%)
May 02, 2003 5.041 5.293 5.041 5.293 135,772 +0.22(+4.28%)
May 01, 2003 5.058 5.087 5.001 5.075 104,628 -0.01(-0.22%)
Apr 30, 2003 5.047 5.172 5.007 5.087 173,389 +0.08(+1.60%)
Apr 29, 2003 5.001 5.058 4.978 5.007 121,075 +0.01(+0.11%)
Apr 28, 2003 4.950 5.030 4.944 5.001 301,813 +0.17(+3.43%)
Apr 25, 2003 4.858 4.904 4.818 4.835 251,948 +0.02(+0.48%)
Apr 24, 2003 4.847 4.875 4.778 4.812 160,092 +0.00(+0.00%)
Apr 23, 2003 4.801 4.847 4.750 4.812 152,568 +0.04(+0.84%)
Apr 22, 2003 4.910 4.910 4.772 4.772 210,131 -0.08(-1.65%)
Apr 21, 2003 4.778 4.887 4.721 4.852 261,921 +0.12(+2.54%)
Apr 17, 2003 4.767 4.767 4.630 4.732 129,998 +0.02(+0.49%)
Apr 16, 2003 4.847 4.847 4.687 4.710 101,829 -0.09(-1.79%)
Apr 15, 2003 4.847 4.927 4.744 4.795 126,848 -0.11(-2.21%)
Apr 14, 2003 5.012 5.058 4.812 4.904 146,969 -0.05(-1.04%)
Apr 11, 2003 5.075 5.075 4.944 4.955 89,406 -0.06(-1.25%)
Apr 10, 2003 5.058 5.081 4.984 5.018 103,228 -0.01(-0.23%)
Apr 09, 2003 5.132 5.172 5.001 5.030 97,804 -0.07(-1.46%)
Apr 08, 2003 5.167 5.167 5.064 5.104 62,112 -0.03(-0.67%)
Apr 07, 2003 5.121 5.161 5.115 5.138 83,107 +0.02(+0.33%)
Apr 04, 2003 5.155 5.172 5.121 5.121 72,960 -0.05(-0.88%)
Apr 03, 2003 5.150 5.190 5.132 5.167 55,813 +0.01(+0.22%)
Apr 02, 2003 5.224 5.224 5.058 5.155 99,729 -0.01(-0.22%)
Apr 01, 2003 5.064 5.178 5.007 5.167 90,281 +0.16(+3.20%)
Mar 31, 2003 5.064 5.144 5.007 5.007 102,354 -0.05(-1.02%)
Mar 28, 2003 5.138 5.190 5.058 5.058 57,038 -0.09(-1.67%)
Mar 27, 2003 5.172 5.190 5.087 5.144 42,516 -0.01(-0.22%)
Mar 26, 2003 5.235 5.258 5.132 5.155 134,722 -0.02(-0.44%)
Mar 25, 2003 5.201 5.258 5.172 5.178 93,605 -0.05(-0.98%)
Mar 24, 2003 5.258 5.287 5.178 5.230 82,583 -0.03(-0.54%)
Mar 21, 2003 5.172 5.258 5.144 5.258 144,695 +0.09(+1.66%)
Mar 20, 2003 5.230 5.298 5.150 5.172 71,735 -0.06(-1.09%)
Mar 19, 2003 5.270 5.287 5.150 5.230 106,378 +0.00(+0.00%)
Mar 18, 2003 5.258 5.270 5.184 5.230 161,316 +0.03(+0.55%)
Mar 17, 2003 5.155 5.230 5.092 5.201 88,181 +0.09(+1.79%)
Mar 14, 2003 5.201 5.213 5.110 5.110 113,726 -0.03(-0.67%)
Mar 13, 2003 5.092 5.172 5.092 5.144 57,913 +0.08(+1.58%)
Mar 12, 2003 5.132 5.144 5.058 5.064 66,661 -0.05(-1.01%)
Mar 11, 2003 5.064 5.144 5.064 5.115 97,979 +0.05(+1.02%)
Mar 10, 2003 5.144 5.190 5.030 5.064 123,699 -0.10(-1.88%)
Mar 07, 2003 5.132 5.241 5.075 5.161 157,992 +0.05(+0.89%)
Mar 06, 2003 5.138 5.138 5.035 5.115 52,139 -0.02(-0.33%)
Mar 05, 2003 5.144 5.144 5.030 5.132 94,480 -0.01(-0.22%)
Mar 04, 2003 5.064 5.184 5.058 5.144 141,196 +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.