Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.635 5.687 5.613 5.670 49,689 +0.03(+0.61%)
Jan 30, 2003 5.658 5.715 5.544 5.635 90,456 +0.05(+0.82%)
Jan 29, 2003 5.670 5.727 5.573 5.590 101,654 -0.06(-1.01%)
Jan 28, 2003 5.715 5.715 5.573 5.647 162,016 -0.06(-1.10%)
Jan 27, 2003 5.693 5.710 5.630 5.710 108,477 +0.05(+0.91%)
Jan 24, 2003 5.830 5.830 5.658 5.658 75,059 -0.15(-2.56%)
Jan 23, 2003 5.727 5.830 5.664 5.807 173,389 +0.06(+1.09%)
Jan 22, 2003 5.715 5.830 5.715 5.744 117,925 -0.02(-0.40%)
Jan 21, 2003 5.944 6.001 5.738 5.767 167,090 -0.14(-2.32%)
Jan 17, 2003 6.041 6.104 5.733 5.904 151,868 -0.14(-2.27%)
Jan 16, 2003 6.401 6.401 6.001 6.041 103,928 -0.36(-5.62%)
Jan 15, 2003 5.984 6.418 5.973 6.401 274,343 +0.41(+6.77%)
Jan 14, 2003 6.001 6.053 5.973 5.996 106,903 -0.01(-0.10%)
Jan 13, 2003 5.887 6.001 5.801 6.001 83,807 +0.12(+2.04%)
Jan 10, 2003 5.887 6.030 5.818 5.881 132,622 -0.04(-0.68%)
Jan 09, 2003 5.921 6.058 5.881 5.921 151,518 +0.06(+0.97%)
Jan 08, 2003 5.967 6.013 5.853 5.864 104,278 -0.10(-1.63%)
Jan 07, 2003 5.898 6.144 5.898 5.961 135,597 +0.12(+2.05%)
Jan 06, 2003 5.653 5.841 5.635 5.841 106,203 +0.25(+4.39%)
Jan 03, 2003 5.624 5.681 5.578 5.595 122,999 -0.03(-0.51%)
Jan 02, 2003 5.510 5.687 5.504 5.624 102,528 +0.15(+2.82%)
Dec 31, 2002 5.407 5.675 5.355 5.470 205,932 +0.01(+0.10%)
Dec 30, 2002 5.287 5.464 5.201 5.464 229,552 +0.26(+5.05%)
Dec 27, 2002 5.373 5.487 5.201 5.201 135,422 -0.16(-2.99%)
Dec 26, 2002 5.258 5.470 5.258 5.361 130,523 +0.11(+2.07%)
Dec 24, 2002 5.287 5.338 5.144 5.253 126,499 -0.02(-0.33%)
Dec 23, 2002 5.430 5.515 5.121 5.270 455,606 -0.38(-6.77%)
Dec 20, 2002 6.047 6.047 5.630 5.653 288,865 -0.39(-6.52%)
Dec 19, 2002 6.281 6.333 5.887 6.047 249,323 -0.24(-3.82%)
Dec 18, 2002 6.356 6.356 6.156 6.287 116,176 -0.02(-0.36%)
Dec 17, 2002 6.316 6.430 6.258 6.310 160,792 +0.05(+0.82%)
Dec 16, 2002 6.104 6.258 6.018 6.258 120,900 +0.14(+2.34%)
Dec 13, 2002 6.316 6.316 6.116 6.116 69,810 -0.14(-2.28%)
Dec 12, 2002 6.270 6.270 6.087 6.258 65,436 -0.07(-1.08%)
Dec 11, 2002 6.310 6.333 6.258 6.327 51,264 +0.07(+1.19%)
Dec 10, 2002 6.133 6.304 6.133 6.253 122,124 +0.13(+2.15%)
Dec 09, 2002 6.218 6.270 6.036 6.121 91,156 -0.10(-1.56%)
Dec 06, 2002 6.230 6.276 6.156 6.218 79,433 -0.03(-0.46%)
Dec 05, 2002 6.281 6.281 6.213 6.247 33,943 -0.02(-0.36%)
Dec 04, 2002 6.281 6.384 6.230 6.270 82,933 -0.01(-0.18%)
Dec 03, 2002 6.298 6.344 6.281 6.281 54,588 -0.02(-0.27%)
Dec 02, 2002 6.144 6.361 6.144 6.298 101,129 +0.21(+3.47%)
Nov 29, 2002 6.293 6.344 6.087 6.087 36,742 -0.23(-3.71%)
Nov 27, 2002 6.224 6.373 6.144 6.321 89,231 +0.13(+2.03%)
Nov 26, 2002 6.258 6.344 6.138 6.196 79,083 -0.23(-3.64%)
Nov 25, 2002 6.453 6.476 6.333 6.430 160,442 +0.12(+1.90%)
Nov 22, 2002 6.276 6.310 6.173 6.310 71,560 +0.08(+1.28%)
Nov 21, 2002 6.087 6.316 6.030 6.230 204,183 +0.17(+2.83%)
Nov 20, 2002 6.116 6.116 6.030 6.058 137,521 +0.03(+0.47%)
Nov 19, 2002 6.007 6.201 5.967 6.030 151,518 +0.08(+1.34%)
Nov 18, 2002 5.961 6.030 5.915 5.950 112,501 -0.04(-0.67%)
Nov 15, 2002 5.944 6.001 5.830 5.990 135,597 +0.10(+1.75%)
Nov 14, 2002 6.001 6.058 5.830 5.887 178,638 -0.06(-0.96%)
Nov 13, 2002 6.081 6.116 5.927 5.944 86,782 -0.15(-2.44%)
Nov 12, 2002 6.087 6.116 6.058 6.093 247,749 +0.06(+1.04%)
Nov 11, 2002 6.258 6.258 6.030 6.030 68,236 -0.18(-2.85%)
Nov 08, 2002 6.230 6.344 6.173 6.207 43,041 -0.05(-0.82%)
Nov 07, 2002 6.316 6.356 6.236 6.258 110,402 -0.06(-0.90%)
Nov 06, 2002 6.401 6.596 6.316 6.316 290,265 +0.06(+1.01%)
Nov 05, 2002 6.316 6.316 6.201 6.253 128,073 -0.01(-0.09%)
Nov 04, 2002 6.287 6.338 6.150 6.258 148,719 -0.02(-0.27%)
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.