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 (%)
Nov 29, 2002 5.996 6.045 5.799 5.799 38,563 -0.22(-3.71%)
Nov 27, 2002 5.930 6.072 5.854 6.023 93,654 +0.12(+2.03%)
Nov 26, 2002 5.963 6.045 5.848 5.903 83,003 -0.22(-3.64%)
Nov 25, 2002 6.148 6.170 6.034 6.126 168,395 +0.11(+1.90%)
Nov 22, 2002 5.979 6.012 5.881 6.012 75,107 +0.08(+1.28%)
Nov 21, 2002 5.799 6.017 5.745 5.936 214,304 +0.16(+2.83%)
Nov 20, 2002 5.827 5.827 5.745 5.772 144,338 +0.03(+0.47%)
Nov 19, 2002 5.723 5.908 5.685 5.745 159,029 +0.08(+1.34%)
Nov 18, 2002 5.680 5.745 5.636 5.669 118,078 -0.04(-0.67%)
Nov 15, 2002 5.663 5.718 5.554 5.707 142,318 +0.10(+1.75%)
Nov 14, 2002 5.718 5.772 5.554 5.609 187,493 -0.05(-0.96%)
Nov 13, 2002 5.794 5.827 5.647 5.663 91,084 -0.14(-2.44%)
Nov 12, 2002 5.799 5.827 5.772 5.805 260,030 +0.06(+1.04%)
Nov 11, 2002 5.963 5.963 5.745 5.745 71,618 -0.17(-2.85%)
Nov 08, 2002 5.936 6.045 5.881 5.914 45,174 -0.05(-0.82%)
Nov 07, 2002 6.017 6.055 5.941 5.963 115,875 -0.05(-0.90%)
Nov 06, 2002 6.099 6.284 6.017 6.017 304,654 +0.06(+1.01%)
Nov 05, 2002 6.017 6.017 5.908 5.957 134,422 -0.01(-0.09%)
Nov 04, 2002 5.990 6.039 5.859 5.963 156,091 -0.02(-0.27%)
Nov 01, 2002 5.876 5.990 5.772 5.979 159,947 -0.01(-0.09%)
Oct 31, 2002 6.088 6.099 5.925 5.985 126,158 -0.09(-1.44%)
Oct 30, 2002 6.132 6.132 5.827 6.072 412,999 -0.05(-0.89%)
Oct 29, 2002 6.208 6.317 6.099 6.126 102,653 -0.13(-2.09%)
Oct 28, 2002 6.328 6.344 6.208 6.257 91,451 -0.05(-0.86%)
Oct 25, 2002 6.241 6.311 5.990 6.311 142,502 +0.02(+0.26%)
Oct 24, 2002 6.153 6.300 6.137 6.295 58,580 +0.16(+2.66%)
Oct 23, 2002 6.464 6.464 5.990 6.132 219,813 -0.34(-5.30%)
Oct 22, 2002 6.546 6.562 6.431 6.475 109,264 -0.13(-1.90%)
Oct 21, 2002 6.344 6.644 6.344 6.600 111,467 +0.17(+2.71%)
Oct 18, 2002 6.431 6.453 6.388 6.426 40,032 -0.01(-0.08%)
Oct 17, 2002 6.426 6.475 6.382 6.431 80,616 +0.06(+0.94%)
Oct 16, 2002 6.600 6.611 6.317 6.371 71,802 -0.25(-3.70%)
Oct 15, 2002 6.535 6.725 6.507 6.616 85,207 +0.11(+1.67%)
Oct 14, 2002 6.208 6.518 6.164 6.507 115,875 +0.25(+3.91%)
Oct 11, 2002 6.279 6.518 6.235 6.262 80,800 +0.00(+0.00%)
Oct 10, 2002 6.273 6.344 6.017 6.262 1,175,277 +0.00(+0.00%)
Oct 09, 2002 6.475 6.529 6.208 6.262 110,365 -0.21(-3.28%)
Oct 08, 2002 6.573 6.595 6.442 6.475 73,454 -0.08(-1.25%)
Oct 07, 2002 6.600 6.627 6.426 6.556 78,413 -0.18(-2.67%)
Oct 04, 2002 6.649 6.807 6.567 6.736 50,500 +0.10(+1.56%)
Oct 03, 2002 6.742 6.970 6.616 6.633 74,923 -0.11(-1.69%)
Oct 02, 2002 7.014 7.014 6.535 6.747 110,365 -0.28(-3.95%)
Oct 01, 2002 6.671 7.025 6.524 7.025 52,887 +0.38(+5.74%)
Sep 30, 2002 6.687 6.752 6.426 6.644 96,960 -0.05(-0.73%)
Sep 27, 2002 7.134 7.134 6.671 6.693 18,363 -0.41(-5.82%)
Sep 26, 2002 6.807 7.106 6.774 7.106 72,536 +0.35(+5.24%)
Sep 25, 2002 6.698 6.872 6.676 6.752 65,191 +0.09(+1.39%)
Sep 24, 2002 6.665 6.812 6.578 6.660 68,496 -0.01(-0.08%)
Sep 23, 2002 6.878 6.910 6.546 6.665 171,333 -0.27(-3.85%)
Sep 20, 2002 7.014 7.052 6.867 6.932 73,638 +0.08(+1.19%)
Sep 19, 2002 7.128 7.134 6.752 6.850 94,022 -0.29(-4.12%)
Sep 18, 2002 6.992 7.226 6.992 7.145 55,091 +0.14(+2.02%)
Sep 17, 2002 7.324 7.341 6.992 7.003 49,949 -0.19(-2.58%)
Sep 16, 2002 7.308 7.351 7.188 7.188 65,007 -0.10(-1.42%)
Sep 13, 2002 7.036 7.341 7.025 7.292 49,949 +0.31(+4.45%)
Sep 12, 2002 7.172 7.172 6.916 6.981 74,005 -0.21(-2.88%)
Sep 11, 2002 7.226 7.351 7.188 7.188 47,011 -0.03(-0.38%)
Sep 10, 2002 6.970 7.215 6.970 7.215 49,582 +0.27(+3.92%)
Sep 09, 2002 6.997 7.052 6.943 6.943 66,476 -0.08(-1.16%)
Sep 06, 2002 7.068 7.139 6.997 7.025 74,740 -0.03(-0.39%)
Sep 05, 2002 7.183 7.188 7.036 7.052 128,545 -0.21(-2.92%)
Sep 04, 2002 6.997 7.264 6.997 7.264 37,645 +0.29(+4.22%)
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.