Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.233 5.293 5.179 5.179 222,932 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,262 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.201 5.255 242,398 -0.07(-1.33%)
May 27, 2003 5.299 5.380 5.233 5.326 190,062 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,442 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,137 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,104 -0.06(-1.14%)
May 20, 2003 5.299 5.337 5.195 5.233 96,041 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,380 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,398 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,356 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,728 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,873 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,522 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,421 +0.00(+0.00%)
May 08, 2003 5.299 5.380 5.239 5.337 101,366 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,590 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,196 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,889 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,500 +0.21(+4.28%)
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.