Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

44.90 +0.46 (+1.04%)

Streaming Delayed Price Updated: 12:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.233	5.293	5.179	5.179	222,935	-0.05(-1.04%)
May 29, 2003	5.255	5.282	5.184	5.233	109,264	-0.02(-0.41%)
May 28, 2003	5.255	5.282	5.200	5.255	242,401	-0.07(-1.33%)
May 27, 2003	5.298	5.380	5.233	5.326	190,064	+0.05(+0.93%)
May 23, 2003	5.157	5.320	5.113	5.277	127,444	+0.12(+2.32%)
May 22, 2003	5.173	5.173	5.059	5.157	124,138	-0.02(-0.32%)
May 21, 2003	5.228	5.266	5.173	5.173	84,105	-0.06(-1.14%)
May 20, 2003	5.298	5.337	5.195	5.233	96,042	+0.00(+0.00%)
May 19, 2003	5.309	5.348	5.162	5.233	130,382	-0.08(-1.44%)
May 16, 2003	5.391	5.446	5.309	5.309	141,400	-0.14(-2.50%)
May 15, 2003	5.424	5.516	5.391	5.446	146,358	+0.13(+2.46%)
May 14, 2003	5.337	5.337	5.173	5.315	128,729	-0.02(-0.41%)
May 13, 2003	5.342	5.418	5.282	5.337	115,875	-0.02(-0.41%)
May 12, 2003	5.418	5.462	5.331	5.358	135,524	+0.02(+0.41%)
May 09, 2003	5.309	5.418	5.260	5.337	226,424	+0.00(+0.00%)
May 08, 2003	5.298	5.380	5.239	5.337	101,367	+0.09(+1.77%)
May 07, 2003	5.309	5.353	5.228	5.244	105,591	-0.08(-1.53%)
May 06, 2003	5.195	5.407	5.195	5.326	231,199	+0.19(+3.60%)
May 05, 2003	5.010	5.179	5.010	5.141	135,891	+0.10(+1.94%)
May 02, 2003	4.803	5.043	4.803	5.043	142,502	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices