Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.818 5.910 5.715 5.715 136,473 -0.14(-2.44%)
Jun 27, 2003 5.921 5.938 5.778 5.858 84,508 +0.02(+0.39%)
Jun 26, 2003 5.801 5.887 5.773 5.835 66,312 +0.05(+0.89%)
Jun 25, 2003 5.773 5.881 5.693 5.784 151,870 +0.07(+1.20%)
Jun 24, 2003 5.704 5.773 5.670 5.715 83,108 -0.05(-0.79%)
Jun 23, 2003 5.887 5.887 5.578 5.761 289,919 -0.12(-2.04%)
Jun 20, 2003 5.807 5.944 5.773 5.881 130,174 +0.08(+1.38%)
Jun 19, 2003 5.784 5.830 5.755 5.801 107,779 +0.05(+0.79%)
Jun 18, 2003 5.744 5.795 5.715 5.755 104,804 +0.06(+1.00%)
Jun 17, 2003 5.761 5.801 5.698 5.698 122,651 -0.02(-0.30%)
Jun 16, 2003 5.635 5.715 5.601 5.715 135,073 +0.14(+2.46%)
Jun 13, 2003 5.670 5.687 5.555 5.578 83,108 -0.09(-1.51%)
Jun 12, 2003 5.658 5.710 5.510 5.664 134,898 +0.05(+0.81%)
Jun 11, 2003 5.590 5.624 5.430 5.618 146,796 +0.07(+1.24%)
Jun 10, 2003 5.435 5.555 5.430 5.550 96,931 +0.12(+2.21%)
Jun 09, 2003 5.487 5.607 5.430 5.430 179,165 -0.05(-0.94%)
Jun 06, 2003 5.572 5.601 5.458 5.481 111,628 -0.07(-1.34%)
Jun 05, 2003 5.498 5.555 5.441 5.555 152,395 +0.04(+0.73%)
Jun 04, 2003 5.487 5.515 5.470 5.515 102,180 +0.06(+1.05%)
Jun 03, 2003 5.430 5.515 5.407 5.458 133,149 -0.01(-0.21%)
Jun 02, 2003 5.430 5.527 5.344 5.470 174,616 +0.03(+0.63%)
May 30, 2003 5.492 5.555 5.435 5.435 212,409 -0.06(-1.04%)
May 29, 2003 5.515 5.544 5.441 5.492 104,104 -0.02(-0.41%)
May 28, 2003 5.515 5.544 5.458 5.515 230,955 -0.07(-1.33%)
May 27, 2003 5.561 5.647 5.492 5.590 181,090 +0.05(+0.93%)
May 23, 2003 5.412 5.584 5.367 5.538 121,426 +0.13(+2.32%)
May 22, 2003 5.430 5.430 5.310 5.412 118,277 -0.02(-0.32%)
May 21, 2003 5.487 5.527 5.430 5.430 80,134 -0.06(-1.14%)
May 20, 2003 5.561 5.601 5.452 5.492 91,507 +0.00(+0.00%)
May 19, 2003 5.572 5.613 5.418 5.492 124,226 -0.08(-1.44%)
May 16, 2003 5.658 5.715 5.572 5.572 134,724 -0.14(-2.50%)
May 15, 2003 5.693 5.790 5.658 5.715 139,448 +0.14(+2.46%)
May 14, 2003 5.601 5.601 5.430 5.578 122,651 -0.02(-0.41%)
May 13, 2003 5.607 5.687 5.544 5.601 110,403 -0.02(-0.41%)
May 12, 2003 5.687 5.733 5.595 5.624 129,125 +0.02(+0.41%)
May 09, 2003 5.572 5.687 5.521 5.601 215,733 +0.00(+0.00%)
May 08, 2003 5.561 5.647 5.498 5.601 96,581 +0.10(+1.77%)
May 07, 2003 5.572 5.618 5.487 5.504 100,605 -0.09(-1.53%)
May 06, 2003 5.452 5.675 5.452 5.590 220,282 +0.19(+3.60%)
May 05, 2003 5.258 5.435 5.258 5.395 129,475 +0.10(+1.94%)
May 02, 2003 5.041 5.292 5.041 5.292 135,773 +0.22(+4.28%)
May 01, 2003 5.058 5.087 5.001 5.075 104,629 -0.01(-0.22%)
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%)
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.