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

Sturm Ruger & Company (NY: RGR )

43.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 29, 2002 7.079 7.079 6.774 7.025 102,653 +0.00(+0.00%)
Mar 28, 2002 7.079 7.079 6.774 7.025 102,653 -0.07(-0.92%)
Mar 27, 2002 7.052 7.134 6.910 7.090 216,875 +0.25(+3.58%)
Mar 26, 2002 6.595 6.845 6.595 6.845 112,753 +0.23(+3.46%)
Mar 25, 2002 6.540 6.671 6.486 6.616 190,615 -0.13(-1.86%)
Mar 22, 2002 6.742 6.954 6.682 6.742 2,901,466 -0.05(-0.80%)
Mar 21, 2002 6.486 6.807 6.486 6.796 221,099 +0.17(+2.63%)
Mar 20, 2002 6.812 6.927 6.404 6.622 446,789 -0.40(-5.74%)
Mar 19, 2002 6.807 7.063 6.807 7.025 169,129 -0.05(-0.69%)
Mar 18, 2002 6.976 7.074 6.976 7.074 203,469 +0.02(+0.31%)
Mar 15, 2002 7.052 7.194 7.052 7.052 257,091 -0.15(-2.12%)
Mar 14, 2002 7.074 7.297 6.997 7.204 314,203 +0.17(+2.40%)
Mar 13, 2002 7.074 7.074 6.916 7.036 51,602 -0.03(-0.46%)
Mar 12, 2002 7.025 7.074 6.987 7.068 222,568 +0.13(+1.80%)
Mar 11, 2002 6.938 6.965 6.861 6.943 130,015 +0.01(+0.08%)
Mar 08, 2002 6.970 6.987 6.867 6.938 69,231 +0.07(+1.03%)
Mar 07, 2002 7.025 7.025 6.861 6.867 71,251 -0.16(-2.25%)
Mar 06, 2002 6.725 7.025 6.725 7.025 107,244 +0.05(+0.78%)
Mar 05, 2002 7.052 7.052 6.954 6.970 76,760 -0.08(-1.16%)
Mar 04, 2002 6.970 7.074 6.818 7.052 165,640 +0.08(+1.17%)
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.