Sturm Ruger & Company (NY: RGR )

41.88 -0.48 (-1.13%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.047 5.172 5.007 5.087 173,391 +0.08(+1.60%)
Apr 29, 2003 5.001 5.058 4.978 5.007 121,076 +0.01(+0.11%)
Apr 28, 2003 4.950 5.030 4.944 5.001 301,816 +0.17(+3.43%)
Apr 25, 2003 4.858 4.904 4.818 4.835 251,951 +0.02(+0.48%)
Apr 24, 2003 4.847 4.875 4.778 4.812 160,094 +0.00(+0.00%)
Apr 23, 2003 4.801 4.847 4.749 4.812 152,570 +0.04(+0.84%)
Apr 22, 2003 4.910 4.910 4.772 4.772 210,134 -0.08(-1.65%)
Apr 21, 2003 4.778 4.887 4.721 4.852 261,924 +0.12(+2.54%)
Apr 17, 2003 4.767 4.767 4.629 4.732 129,999 +0.02(+0.49%)
Apr 16, 2003 4.847 4.847 4.687 4.709 101,830 -0.09(-1.79%)
Apr 15, 2003 4.847 4.927 4.744 4.795 126,850 -0.11(-2.21%)
Apr 14, 2003 5.012 5.058 4.812 4.904 146,971 -0.05(-1.04%)
Apr 11, 2003 5.075 5.075 4.944 4.955 89,407 -0.06(-1.25%)
Apr 10, 2003 5.058 5.081 4.984 5.018 103,230 -0.01(-0.23%)
Apr 09, 2003 5.132 5.172 5.001 5.030 97,806 -0.07(-1.46%)
Apr 08, 2003 5.167 5.167 5.064 5.104 62,113 -0.03(-0.67%)
Apr 07, 2003 5.121 5.161 5.115 5.138 83,108 +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 55,814 +0.01(+0.22%)
Apr 02, 2003 5.224 5.224 5.058 5.155 99,730 -0.01(-0.22%)
Apr 01, 2003 5.064 5.178 5.007 5.167 90,282 +0.16(+3.20%)
Mar 31, 2003 5.064 5.144 5.007 5.007 102,355 -0.05(-1.02%)
Mar 28, 2003 5.138 5.190 5.058 5.058 57,039 -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 5.155 134,724 -0.02(-0.44%)
Mar 25, 2003 5.201 5.258 5.172 5.178 93,606 -0.05(-0.98%)
Mar 24, 2003 5.258 5.287 5.178 5.230 82,584 -0.03(-0.54%)
Mar 21, 2003 5.172 5.258 5.144 5.258 144,697 +0.09(+1.66%)
Mar 20, 2003 5.230 5.298 5.150 5.172 71,736 -0.06(-1.09%)
Mar 19, 2003 5.270 5.287 5.150 5.230 106,379 +0.00(+0.00%)
Mar 18, 2003 5.258 5.270 5.184 5.230 161,318 +0.03(+0.55%)
Mar 17, 2003 5.155 5.230 5.092 5.201 88,183 +0.09(+1.79%)
Mar 14, 2003 5.201 5.212 5.110 5.110 113,728 -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 66,662 -0.05(-1.01%)
Mar 11, 2003 5.064 5.144 5.064 5.115 97,981 +0.05(+1.02%)
Mar 10, 2003 5.144 5.190 5.030 5.064 123,701 -0.10(-1.88%)
Mar 07, 2003 5.132 5.241 5.075 5.161 157,994 +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 94,481 -0.01(-0.22%)
Mar 04, 2003 5.064 5.184 5.058 5.144 141,197 +0.02(+0.45%)
Mar 03, 2003 5.212 5.241 5.070 5.121 232,355 -0.11(-2.08%)
Feb 28, 2003 5.258 5.258 5.178 5.230 55,289 +0.00(+0.00%)
Feb 27, 2003 5.264 5.264 5.212 5.230 65,262 +0.02(+0.44%)
Feb 26, 2003 5.258 5.310 5.207 5.207 57,388 -0.12(-2.25%)
Feb 25, 2003 5.372 5.372 5.321 5.327 144,697 -0.03(-0.64%)
Feb 24, 2003 5.418 5.498 5.361 5.361 125,450 +0.00(+0.00%)
Feb 21, 2003 5.361 5.430 5.298 5.361 70,336 +0.02(+0.32%)
Feb 20, 2003 5.287 5.401 5.230 5.344 76,810 +0.09(+1.63%)
Feb 19, 2003 5.258 5.287 5.201 5.258 153,270 +0.02(+0.33%)
Feb 18, 2003 5.315 5.355 5.235 5.241 154,145 -0.13(-2.45%)
Feb 14, 2003 5.287 5.395 5.258 5.372 95,006 +0.09(+1.62%)
Feb 13, 2003 5.344 5.407 5.258 5.287 109,178 -0.09(-1.60%)
Feb 12, 2003 5.321 5.458 5.310 5.372 128,950 +0.05(+0.97%)
Feb 11, 2003 5.355 5.458 5.235 5.321 171,991 -0.05(-0.96%)
Feb 10, 2003 5.487 5.487 5.287 5.372 139,273 -0.06(-1.05%)
Feb 07, 2003 5.572 5.590 5.430 5.430 78,909 -0.14(-2.56%)
Feb 06, 2003 5.698 5.698 5.464 5.572 60,188 -0.10(-1.71%)
Feb 05, 2003 5.567 5.698 5.567 5.670 51,440 +0.16(+2.90%)
Feb 04, 2003 5.601 5.607 5.441 5.510 67,362 -0.12(-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.