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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.570 7.734 7.516 7.576 96,600 -0.44(-5.46%)
May 28, 2002 7.772 8.089 7.723 8.013 173,258 +0.25(+3.17%)
May 27, 2002 7.860 7.909 7.767 7.767 85,988 +0.00(+0.00%)
May 24, 2002 7.860 7.909 7.767 7.767 83,793 -0.15(-1.86%)
May 23, 2002 7.597 7.860 7.570 7.915 176,917 +0.32(+4.17%)
May 22, 2002 7.483 7.652 7.461 7.597 130,995 +0.06(+0.80%)
May 21, 2002 7.652 7.707 7.450 7.537 128,617 -0.06(-0.79%)
May 20, 2002 7.652 7.679 7.576 7.597 229,242 -0.08(-1.00%)
May 17, 2002 7.581 7.696 7.576 7.674 114,712 +0.09(+1.23%)
May 16, 2002 7.761 7.816 7.581 7.581 110,322 -0.22(-2.87%)
May 15, 2002 7.729 7.860 7.729 7.805 63,302 +0.02(+0.28%)
May 14, 2002 7.794 7.843 7.690 7.783 90,928 -0.03(-0.42%)
May 13, 2002 7.461 7.871 7.461 7.816 83,061 +0.38(+5.07%)
May 10, 2002 7.543 7.652 7.379 7.439 71,901 -0.05(-0.66%)
May 09, 2002 7.707 7.756 7.488 7.488 95,868 -0.19(-2.49%)
May 08, 2002 7.789 7.871 7.570 7.679 196,128 +0.14(+1.89%)
May 07, 2002 7.412 7.614 7.324 7.537 148,193 +0.13(+1.77%)
May 06, 2002 7.597 7.652 7.406 7.406 91,477 -0.24(-3.08%)
May 03, 2002 7.461 7.641 7.434 7.641 138,497 +0.24(+3.17%)
May 02, 2002 7.488 7.532 7.390 7.406 86,903 -0.05(-0.73%)
May 01, 2002 7.543 7.587 7.302 7.461 81,049 -0.14(-1.80%)
Apr 30, 2002 7.319 7.597 7.270 7.597 179,479 +0.22(+3.04%)
Apr 29, 2002 7.111 7.379 7.111 7.373 83,244 +0.25(+3.53%)
Apr 26, 2002 7.324 7.341 7.106 7.122 36,591 -0.16(-2.18%)
Apr 25, 2002 6.832 7.324 6.832 7.280 189,175 +0.24(+3.34%)
Apr 24, 2002 7.215 7.297 6.871 7.045 139,228 -0.09(-1.23%)
Apr 23, 2002 6.832 7.144 6.783 7.133 106,662 +0.20(+2.92%)
Apr 22, 2002 7.024 7.051 6.887 6.931 183,870 -0.15(-2.08%)
Apr 19, 2002 7.215 7.270 7.078 7.078 58,362 -0.14(-1.89%)
Apr 18, 2002 7.051 7.242 7.051 7.215 98,612 +0.16(+2.33%)
Apr 17, 2002 7.488 7.488 7.051 7.051 145,632 -0.44(-5.84%)
Apr 16, 2002 7.362 7.488 7.215 7.488 92,758 +0.13(+1.71%)
Apr 15, 2002 7.133 7.368 7.133 7.362 216,070 +0.04(+0.52%)
Apr 12, 2002 7.160 7.379 7.138 7.324 187,712 +0.21(+3.00%)
Apr 11, 2002 7.073 7.379 7.002 7.111 251,929 -0.02(-0.23%)
Apr 10, 2002 7.040 7.188 7.040 7.127 114,164 +0.03(+0.46%)
Apr 09, 2002 6.887 7.149 6.887 7.095 145,449 +0.15(+2.20%)
Apr 08, 2002 6.996 7.095 6.843 6.942 64,583 -0.04(-0.55%)
Apr 05, 2002 6.931 7.089 6.914 6.980 74,645 -0.01(-0.08%)
Apr 04, 2002 6.996 7.051 6.920 6.985 384,206 +0.02(+0.24%)
Apr 03, 2002 6.816 7.045 6.805 6.969 141,790 +0.21(+3.07%)
Apr 02, 2002 6.909 6.931 6.761 6.761 78,304 -0.20(-2.90%)
Apr 01, 2002 7.051 7.051 6.668 6.963 126,056 -0.09(-1.24%)
Mar 29, 2002 7.106 7.106 6.799 7.051 102,271 +0.00(+0.00%)
Mar 28, 2002 7.106 7.106 6.799 7.051 102,271 -0.07(-0.92%)
Mar 27, 2002 7.078 7.160 6.936 7.116 216,070 +0.25(+3.58%)
Mar 26, 2002 6.619 6.871 6.619 6.871 112,334 +0.23(+3.46%)
Mar 25, 2002 6.564 6.696 6.510 6.641 189,907 -0.13(-1.86%)
Mar 22, 2002 6.767 6.980 6.707 6.767 2,890,693 -0.05(-0.80%)
Mar 21, 2002 6.510 6.832 6.510 6.821 220,278 +0.17(+2.63%)
Mar 20, 2002 6.838 6.953 6.428 6.646 445,130 -0.40(-5.74%)
Mar 19, 2002 6.832 7.089 6.832 7.051 168,501 -0.05(-0.69%)
Mar 18, 2002 7.002 7.100 7.002 7.100 202,714 +0.02(+0.31%)
Mar 15, 2002 7.078 7.220 7.078 7.078 256,137 -0.15(-2.12%)
Mar 14, 2002 7.100 7.324 7.024 7.231 313,036 +0.17(+2.40%)
Mar 13, 2002 7.100 7.100 6.942 7.062 51,410 -0.03(-0.46%)
Mar 12, 2002 7.051 7.100 7.013 7.095 221,741 +0.13(+1.80%)
Mar 11, 2002 6.963 6.991 6.887 6.969 129,532 +0.01(+0.08%)
Mar 08, 2002 6.996 7.013 6.892 6.963 68,974 +0.07(+1.03%)
Mar 07, 2002 7.051 7.051 6.887 6.892 70,986 -0.16(-2.25%)
Mar 06, 2002 6.750 7.051 6.750 7.051 106,845 +0.05(+0.78%)
Mar 05, 2002 7.078 7.078 6.980 6.996 76,475 -0.08(-1.16%)
Mar 04, 2002 6.996 7.100 6.843 7.078 165,025 +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.