Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.647 6.658 6.498 6.498 115,827 -0.22(-3.23%)
Dec 30, 2003 6.538 6.738 6.538 6.716 102,705 +0.19(+2.89%)
Dec 29, 2003 6.544 6.607 6.516 6.527 107,079 -0.01(-0.09%)
Dec 26, 2003 6.516 6.533 6.458 6.533 22,570 +0.07(+1.15%)
Dec 24, 2003 6.516 6.573 6.430 6.458 60,013 -0.11(-1.74%)
Dec 23, 2003 6.504 6.573 6.401 6.573 97,981 +0.13(+1.95%)
Dec 22, 2003 6.384 6.458 6.356 6.447 51,265 -0.04(-0.62%)
Dec 19, 2003 6.481 6.516 6.344 6.487 76,460 +0.01(+0.18%)
Dec 18, 2003 6.430 6.533 6.430 6.476 81,534 +0.10(+1.61%)
Dec 17, 2003 6.458 6.458 6.316 6.373 76,985 -0.14(-2.19%)
Dec 16, 2003 6.373 6.453 6.373 6.516 96,406 +0.14(+2.24%)
Dec 15, 2003 6.676 6.676 6.373 6.373 96,056 -0.20(-3.04%)
Dec 12, 2003 6.516 6.573 6.447 6.573 100,955 +0.14(+2.22%)
Dec 11, 2003 6.344 6.476 6.316 6.430 106,379 +0.13(+2.09%)
Dec 10, 2003 6.361 6.458 6.281 6.298 140,497 -0.05(-0.81%)
Dec 09, 2003 6.561 6.561 6.344 6.350 90,457 -0.21(-3.22%)
Dec 08, 2003 6.447 6.561 6.401 6.561 75,935 +0.16(+2.50%)
Dec 05, 2003 6.418 6.458 6.361 6.401 46,366 -0.02(-0.27%)
Dec 04, 2003 6.356 6.430 6.287 6.418 107,079 +0.07(+1.17%)
Dec 03, 2003 6.584 6.624 6.338 6.344 79,609 -0.20(-3.06%)
Dec 02, 2003 6.630 6.647 6.516 6.544 127,200 -0.07(-1.12%)
Dec 01, 2003 6.533 6.618 6.487 6.618 91,332 +0.03(+0.43%)
Nov 28, 2003 6.544 6.641 6.538 6.590 34,468 +0.01(+0.09%)
Nov 26, 2003 6.658 6.658 6.430 6.584 158,169 -0.10(-1.45%)
Nov 25, 2003 6.601 6.738 6.601 6.681 100,955 +0.02(+0.34%)
Nov 24, 2003 6.624 6.658 6.544 6.658 141,197 +0.08(+1.22%)
Nov 21, 2003 6.601 6.601 6.487 6.578 134,024 +0.10(+1.50%)
Nov 20, 2003 6.498 6.538 6.424 6.481 203,835 -0.01(-0.09%)
Nov 19, 2003 6.316 6.498 6.316 6.487 88,183 +0.20(+3.18%)
Nov 18, 2003 6.401 6.510 6.287 6.287 93,082 -0.11(-1.70%)
Nov 17, 2003 6.316 6.401 6.298 6.396 136,123 +0.02(+0.27%)
Nov 14, 2003 6.430 6.538 6.356 6.378 70,336 -0.09(-1.41%)
Nov 13, 2003 6.458 6.544 6.407 6.470 78,384 +0.07(+1.07%)
Nov 12, 2003 6.516 6.561 6.293 6.401 119,501 -0.09(-1.32%)
Nov 11, 2003 6.316 6.487 6.253 6.487 89,057 +0.14(+2.16%)
Nov 10, 2003 6.544 6.544 6.344 6.350 96,581 -0.16(-2.46%)
Nov 07, 2003 6.561 6.561 6.458 6.510 86,783 -0.02(-0.26%)
Nov 06, 2003 6.441 6.527 6.361 6.527 84,158 +0.07(+1.06%)
Nov 05, 2003 6.544 6.458 6.350 6.458 98,855 -0.11(-1.65%)
Nov 04, 2003 6.544 6.567 6.516 6.567 93,393 +0.10(+1.59%)
Nov 03, 2003 6.487 6.533 6.447 6.464 119,851 -0.02(-0.35%)
Oct 31, 2003 6.298 6.487 6.298 6.487 92,907 +0.12(+1.89%)
Oct 30, 2003 6.418 6.430 6.356 6.367 40,767 -0.05(-0.80%)
Oct 29, 2003 6.344 6.424 6.287 6.418 116,352 +0.07(+1.17%)
Oct 28, 2003 6.287 6.338 6.258 6.344 68,586 +0.06(+0.91%)
Oct 27, 2003 6.230 6.287 6.190 6.287 59,488 +0.09(+1.38%)
Oct 24, 2003 6.184 6.235 6.173 6.201 60,538 +0.03(+0.46%)
Oct 23, 2003 6.213 6.276 6.070 6.173 78,209 -0.01(-0.18%)
Oct 22, 2003 6.287 6.327 6.184 6.184 101,305 -0.13(-2.08%)
Oct 21, 2003 6.253 6.321 6.253 6.316 83,283 -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 69,461 -0.04(-0.64%)
Oct 16, 2003 6.201 6.304 6.173 6.258 61,588 +0.05(+0.74%)
Oct 15, 2003 6.258 6.258 6.178 6.213 61,063 -0.02(-0.28%)
Oct 14, 2003 6.316 6.316 6.173 6.230 96,406 -0.09(-1.36%)
Oct 13, 2003 6.087 6.310 6.070 6.316 92,557 +0.23(+3.76%)
Oct 10, 2003 6.047 6.047 6.007 6.087 69,986 +0.04(+0.66%)
Oct 09, 2003 6.030 6.110 5.995 6.047 95,531 +0.05(+0.76%)
Oct 08, 2003 6.161 6.218 5.950 6.001 119,152 -0.20(-3.23%)
Oct 07, 2003 6.287 6.287 6.201 6.201 167,442 -0.09(-1.36%)
Oct 06, 2003 6.230 6.304 6.230 6.287 97,281 +0.09(+1.38%)
Oct 03, 2003 5.973 6.201 5.973 6.201 129,650 +0.26(+4.33%)
Oct 02, 2003 5.973 5.995 5.893 5.944 81,709 +0.00(+0.00%)
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.