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 (%)
Jul 31, 2002 7.537 7.537 7.134 7.134 98,428 -0.44(-5.76%)
Jul 30, 2002 7.297 7.569 7.188 7.569 144,337 +0.27(+3.73%)
Jul 29, 2002 7.106 7.455 7.106 7.297 112,568 +0.25(+3.47%)
Jul 26, 2002 6.812 7.074 6.812 7.052 37,461 +0.24(+3.52%)
Jul 25, 2002 6.791 6.954 6.742 6.812 91,633 +0.01(+0.16%)
Jul 24, 2002 6.344 6.807 5.854 6.802 288,123 +0.35(+5.40%)
Jul 23, 2002 6.938 6.938 6.382 6.453 569,268 -0.48(-6.99%)
Jul 22, 2002 6.910 6.970 6.845 6.938 84,104 -0.03(-0.39%)
Jul 19, 2002 7.025 7.319 6.916 6.965 182,349 -0.09(-1.31%)
Jul 17, 2002 6.812 7.161 6.807 7.057 183,634 -0.27(-3.64%)
Jul 12, 2002 7.515 7.558 7.237 7.324 75,106 -0.19(-2.54%)
Jul 11, 2002 7.569 7.651 7.433 7.515 71,066 -0.11(-1.43%)
Jul 10, 2002 7.607 7.678 7.515 7.624 91,450 -0.09(-1.20%)
Jul 09, 2002 7.450 7.716 7.450 7.716 190,245 +0.27(+3.58%)
Jul 08, 2002 7.411 7.450 7.411 7.450 89,246 +0.04(+0.51%)
Jul 05, 2002 7.542 7.542 7.406 7.411 39,481 -0.08(-1.02%)
Jul 04, 2002 7.313 7.597 7.243 7.488 105,222 +0.00(+0.00%)
Jul 03, 2002 7.313 7.597 7.243 7.488 105,222 +0.31(+4.32%)
Jul 02, 2002 7.188 7.248 7.145 7.177 47,194 +0.04(+0.61%)
Jul 01, 2002 7.651 7.662 7.134 7.134 100,448 -0.57(-7.42%)
Jun 28, 2002 7.134 7.706 7.134 7.706 310,893 +0.52(+7.20%)
Jun 27, 2002 7.052 7.188 6.916 7.188 91,633 +0.14(+1.93%)
Jun 26, 2002 7.052 7.134 6.861 7.052 205,854 -0.05(-0.77%)
Jun 25, 2002 7.215 7.384 7.106 7.106 108,528 -0.16(-2.25%)
Jun 21, 2002 7.014 7.270 6.889 7.270 153,518 +0.49(+7.23%)
Jun 20, 2002 6.644 6.992 6.644 6.780 89,062 +0.16(+2.47%)
Jun 19, 2002 6.998 7.155 6.616 6.616 218,525 -0.52(-7.25%)
Jun 18, 2002 7.270 7.460 7.030 7.134 79,881 -0.08(-1.13%)
Jun 17, 2002 7.215 7.275 7.047 7.215 76,943 +0.00(+0.00%)
Jun 14, 2002 6.785 7.215 6.698 7.215 156,273 +0.11(+1.53%)
Jun 12, 2002 7.041 7.210 7.041 7.106 120,097 +0.08(+1.08%)
Jun 11, 2002 7.210 7.341 7.030 7.030 96,591 -0.13(-1.83%)
Jun 10, 2002 7.657 7.657 6.970 7.161 180,696 -0.50(-6.47%)
Jun 07, 2002 7.079 7.657 7.079 7.657 251,579 +0.53(+7.41%)
Jun 06, 2002 7.433 7.433 7.014 7.128 241,112 -0.36(-4.80%)
Jun 05, 2002 7.569 7.569 7.357 7.488 92,735 -0.06(-0.79%)
May 31, 2002 7.542 7.706 7.488 7.548 96,959 -0.44(-5.46%)
May 28, 2002 7.744 8.059 7.695 7.983 173,902 +0.25(+3.17%)
May 27, 2002 7.831 7.880 7.738 7.738 86,308 +0.00(+0.00%)
May 24, 2002 7.831 7.880 7.738 7.738 84,104 -0.15(-1.86%)
May 23, 2002 7.569 7.831 7.542 7.885 177,574 +0.32(+4.17%)
May 22, 2002 7.455 7.624 7.433 7.569 131,482 +0.06(+0.80%)
May 21, 2002 7.624 7.678 7.422 7.509 129,095 -0.06(-0.79%)
May 20, 2002 7.624 7.651 7.548 7.569 230,094 -0.08(-1.00%)
May 17, 2002 7.553 7.667 7.548 7.646 115,139 +0.09(+1.23%)
May 16, 2002 7.733 7.787 7.553 7.553 110,731 -0.22(-2.87%)
May 15, 2002 7.700 7.831 7.700 7.776 63,537 +0.02(+0.28%)
May 14, 2002 7.765 7.814 7.662 7.755 91,266 -0.03(-0.42%)
May 13, 2002 7.433 7.842 7.433 7.787 83,370 +0.38(+5.07%)
May 10, 2002 7.515 7.624 7.352 7.411 72,168 -0.05(-0.66%)
May 09, 2002 7.678 7.727 7.460 7.460 96,224 -0.19(-2.49%)
May 08, 2002 7.760 7.842 7.542 7.651 196,856 +0.14(+1.89%)
May 07, 2002 7.384 7.586 7.297 7.509 148,744 +0.13(+1.77%)
May 06, 2002 7.569 7.624 7.379 7.379 91,817 -0.23(-3.08%)
May 03, 2002 7.433 7.613 7.406 7.613 139,011 +0.23(+3.17%)
May 02, 2002 7.460 7.504 7.362 7.379 87,226 -0.05(-0.73%)
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.