Sturm Ruger & Company (NY: RGR )

42.27 +0.81 (+1.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.544 6.641 6.538 6.590 34,467 +0.01(+0.09%)
Nov 26, 2003 6.659 6.659 6.430 6.584 158,167 -0.10(-1.45%)
Nov 25, 2003 6.601 6.739 6.601 6.681 100,954 +0.02(+0.34%)
Nov 24, 2003 6.624 6.659 6.544 6.659 141,196 +0.08(+1.22%)
Nov 21, 2003 6.601 6.601 6.487 6.578 134,022 +0.10(+1.50%)
Nov 20, 2003 6.498 6.538 6.424 6.481 203,833 -0.01(-0.09%)
Nov 19, 2003 6.316 6.498 6.316 6.487 88,181 +0.20(+3.18%)
Nov 18, 2003 6.401 6.510 6.287 6.287 93,080 -0.11(-1.70%)
Nov 17, 2003 6.316 6.401 6.298 6.396 136,122 +0.02(+0.27%)
Nov 14, 2003 6.430 6.538 6.356 6.378 70,335 -0.09(-1.41%)
Nov 13, 2003 6.458 6.544 6.407 6.470 78,383 +0.07(+1.07%)
Nov 12, 2003 6.516 6.561 6.293 6.401 119,500 -0.09(-1.32%)
Nov 11, 2003 6.316 6.487 6.253 6.487 89,056 +0.14(+2.16%)
Nov 10, 2003 6.544 6.544 6.344 6.350 96,580 -0.16(-2.46%)
Nov 07, 2003 6.561 6.561 6.458 6.510 86,782 -0.02(-0.26%)
Nov 06, 2003 6.441 6.527 6.361 6.527 84,157 +0.07(+1.06%)
Nov 05, 2003 6.544 6.458 6.350 6.458 98,854 -0.11(-1.65%)
Nov 04, 2003 6.544 6.567 6.516 6.567 93,392 +0.10(+1.59%)
Nov 03, 2003 6.487 6.533 6.447 6.464 119,850 -0.02(-0.35%)
Oct 31, 2003 6.298 6.487 6.298 6.487 92,905 +0.12(+1.89%)
Oct 30, 2003 6.418 6.430 6.356 6.367 40,766 -0.05(-0.80%)
Oct 29, 2003 6.344 6.424 6.287 6.418 116,351 +0.07(+1.17%)
Oct 28, 2003 6.287 6.338 6.258 6.344 68,585 +0.06(+0.91%)
Oct 27, 2003 6.230 6.287 6.190 6.287 59,487 +0.09(+1.38%)
Oct 24, 2003 6.184 6.236 6.173 6.201 60,537 +0.03(+0.46%)
Oct 23, 2003 6.213 6.276 6.070 6.173 78,208 -0.01(-0.18%)
Oct 22, 2003 6.287 6.327 6.184 6.184 101,304 -0.13(-2.08%)
Oct 21, 2003 6.253 6.321 6.253 6.316 83,282 -0.01(-0.09%)
Oct 20, 2003 6.264 6.333 6.184 6.321 77,859 +0.10(+1.65%)
Oct 17, 2003 6.287 6.293 6.190 6.218 69,460 -0.04(-0.64%)
Oct 16, 2003 6.201 6.304 6.173 6.258 61,587 +0.05(+0.74%)
Oct 15, 2003 6.258 6.258 6.178 6.213 61,062 -0.02(-0.28%)
Oct 14, 2003 6.316 6.316 6.173 6.230 96,405 -0.09(-1.36%)
Oct 13, 2003 6.087 6.310 6.070 6.316 92,556 +0.23(+3.76%)
Oct 10, 2003 6.047 6.047 6.007 6.087 69,985 +0.04(+0.66%)
Oct 09, 2003 6.030 6.110 5.996 6.047 95,530 +0.05(+0.76%)
Oct 08, 2003 6.161 6.218 5.950 6.001 119,150 -0.20(-3.23%)
Oct 07, 2003 6.287 6.287 6.201 6.201 167,440 -0.09(-1.36%)
Oct 06, 2003 6.230 6.304 6.230 6.287 97,280 +0.09(+1.38%)
Oct 03, 2003 5.973 6.201 5.973 6.201 129,648 +0.26(+4.33%)
Oct 02, 2003 5.973 5.996 5.893 5.944 81,708 +0.00(+0.00%)
Oct 01, 2003 5.944 5.973 5.927 5.944 113,376 +0.05(+0.78%)
Sep 30, 2003 5.915 5.944 5.881 5.898 96,580 -0.05(-0.77%)
Sep 29, 2003 6.064 6.070 5.887 5.944 178,113 -0.12(-1.98%)
Sep 26, 2003 6.161 6.213 6.064 6.064 102,354 -0.13(-2.12%)
Sep 25, 2003 6.196 6.258 6.173 6.196 87,831 -0.03(-0.46%)
Sep 24, 2003 6.298 6.298 6.167 6.224 77,159 -0.08(-1.27%)
Sep 23, 2003 6.178 6.304 6.173 6.304 76,284 +0.13(+2.04%)
Sep 22, 2003 6.287 6.293 6.161 6.178 104,628 -0.14(-2.17%)
Sep 19, 2003 6.356 6.378 6.293 6.316 78,558 -0.06(-0.99%)
Sep 18, 2003 6.321 6.396 6.207 6.378 67,536 +0.03(+0.45%)
Sep 17, 2003 6.304 6.418 6.304 6.350 79,083 -0.02(-0.27%)
Sep 16, 2003 6.230 6.367 6.173 6.367 103,928 +0.24(+3.92%)
Sep 15, 2003 6.236 6.281 6.121 6.127 86,957 -0.13(-2.10%)
Sep 12, 2003 6.287 6.361 6.173 6.258 52,314 +0.00(+0.00%)
Sep 11, 2003 6.127 6.373 6.127 6.258 76,809 +0.11(+1.86%)
Sep 10, 2003 6.201 6.264 6.076 6.144 80,658 -0.03(-0.46%)
Sep 09, 2003 6.218 6.218 6.098 6.173 98,154 -0.04(-0.64%)
Sep 08, 2003 6.270 6.344 6.201 6.213 116,001 -0.06(-0.91%)
Sep 05, 2003 6.401 6.418 6.264 6.270 83,107 -0.07(-1.17%)
Sep 04, 2003 6.384 6.430 6.287 6.344 74,359 -0.01(-0.18%)
Sep 03, 2003 6.373 6.487 6.316 6.356 97,979 +0.03(+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.