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 (%)
May 31, 2002 7.542 7.705 7.488 7.547 96,960 -0.44(-5.46%)
May 28, 2002 7.744 8.059 7.695 7.983 173,904 +0.25(+3.17%)
May 27, 2002 7.831 7.880 7.738 7.738 86,309 +0.00(+0.00%)
May 24, 2002 7.831 7.880 7.738 7.738 84,105 -0.15(-1.86%)
May 23, 2002 7.569 7.831 7.542 7.885 177,577 +0.32(+4.17%)
May 22, 2002 7.455 7.624 7.433 7.569 131,484 +0.06(+0.80%)
May 21, 2002 7.624 7.678 7.422 7.509 129,096 -0.06(-0.79%)
May 20, 2002 7.624 7.651 7.547 7.569 230,097 -0.08(-1.00%)
May 17, 2002 7.553 7.667 7.547 7.646 115,140 +0.09(+1.23%)
May 16, 2002 7.733 7.787 7.553 7.553 110,733 -0.22(-2.87%)
May 15, 2002 7.700 7.831 7.700 7.776 63,538 +0.02(+0.28%)
May 14, 2002 7.765 7.814 7.662 7.754 91,267 -0.03(-0.42%)
May 13, 2002 7.433 7.842 7.433 7.787 83,371 +0.38(+5.07%)
May 10, 2002 7.515 7.624 7.351 7.411 72,169 -0.05(-0.66%)
May 09, 2002 7.678 7.727 7.460 7.460 96,225 -0.19(-2.49%)
May 08, 2002 7.760 7.842 7.542 7.651 196,859 +0.14(+1.89%)
May 07, 2002 7.384 7.586 7.297 7.509 148,746 +0.13(+1.77%)
May 06, 2002 7.569 7.624 7.379 7.379 91,818 -0.23(-3.08%)
May 03, 2002 7.433 7.613 7.406 7.613 139,013 +0.23(+3.17%)
May 02, 2002 7.460 7.504 7.362 7.379 87,227 -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.