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: 4:10 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 (%)
Apr 30, 2002 7.292 7.569 7.243 7.569 180,145 +0.22(+3.04%)
Apr 29, 2002 7.085 7.352 7.085 7.346 83,553 +0.25(+3.53%)
Apr 26, 2002 7.297 7.313 7.079 7.096 36,726 -0.16(-2.18%)
Apr 25, 2002 6.807 7.297 6.807 7.254 189,878 +0.23(+3.34%)
Apr 24, 2002 7.188 7.270 6.845 7.019 139,746 -0.09(-1.23%)
Apr 23, 2002 6.807 7.117 6.758 7.106 107,059 +0.20(+2.92%)
Apr 22, 2002 6.998 7.025 6.861 6.905 184,553 -0.15(-2.08%)
Apr 19, 2002 7.188 7.243 7.052 7.052 58,579 -0.14(-1.89%)
Apr 18, 2002 7.025 7.215 7.025 7.188 98,979 +0.16(+2.33%)
Apr 17, 2002 7.460 7.460 7.025 7.025 146,173 -0.44(-5.84%)
Apr 16, 2002 7.335 7.460 7.188 7.460 93,102 +0.13(+1.71%)
Apr 15, 2002 7.106 7.341 7.106 7.335 216,872 +0.04(+0.52%)
Apr 12, 2002 7.134 7.352 7.112 7.297 188,409 +0.21(+3.00%)
Apr 11, 2002 7.047 7.352 6.976 7.085 252,865 -0.02(-0.23%)
Apr 10, 2002 7.014 7.161 7.014 7.101 114,588 +0.03(+0.46%)
Apr 09, 2002 6.861 7.123 6.861 7.068 145,989 +0.15(+2.20%)
Apr 08, 2002 6.970 7.068 6.818 6.916 64,823 -0.04(-0.55%)
Apr 05, 2002 6.905 7.063 6.889 6.954 74,923 -0.01(-0.08%)
Apr 04, 2002 6.970 7.025 6.894 6.959 385,633 +0.02(+0.24%)
Apr 03, 2002 6.791 7.019 6.780 6.943 142,317 +0.21(+3.07%)
Apr 02, 2002 6.883 6.905 6.736 6.736 78,595 -0.20(-2.90%)
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.