Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.657 5.684 5.624 5.641 100,991 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.684 186,248 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,028 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,843 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,683 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,768 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,407 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,146 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,620 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,695 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,675 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,928 -0.13(-2.10%)
Sep 12, 2003 6.012 6.083 5.903 5.985 54,703 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,317 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,342 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,637 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,299 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,903 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,454 +0.03(+0.45%)
Sep 02, 2003 6.187 6.187 6.018 6.051 122,397 -0.05(-0.90%)
Aug 29, 2003 5.936 6.204 5.930 6.105 103,552 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,128 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,649 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,374 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,931 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,842 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,999 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,463 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,014 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,612 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,745 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,319 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,332 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,278 +0.00(+0.00%)
Aug 11, 2003 5.684 5.788 5.684 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.684 115,078 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,415 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,778 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.520 5.542 89,099 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,109 -0.04(-0.76%)
Aug 01, 2003 5.876 5.876 5.756 5.756 68,425 -0.12(-2.05%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,232 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,141 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,467 +0.15(+2.67%)
Jul 28, 2003 5.766 5.788 5.695 5.739 104,284 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.766 77,938 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,372 +0.05(+0.86%)
Jul 23, 2003 5.717 5.766 5.690 5.739 94,770 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,984 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,903 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,044 +0.08(+1.48%)
Jul 17, 2003 5.684 5.728 5.531 5.531 129,715 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.684 5.684 75,011 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,660 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.684 113,066 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.684 5.734 5.641 5.684 103,918 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,451 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,710 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.602 110,504 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,107 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,777 +0.15(+2.68%)
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.