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

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Sep 30, 2002 6.712 6.778 6.450 6.668 96,599 -0.05(-0.73%)
Sep 27, 2002 7.160 7.160 6.696 6.718 18,295 -0.42(-5.82%)
Sep 26, 2002 6.832 7.133 6.800 7.133 72,266 +0.36(+5.24%)
Sep 25, 2002 6.723 6.898 6.701 6.778 64,948 +0.09(+1.39%)
Sep 24, 2002 6.690 6.838 6.603 6.685 68,241 -0.01(-0.08%)
Sep 23, 2002 6.903 6.936 6.570 6.690 170,695 -0.27(-3.85%)
Sep 20, 2002 7.040 7.078 6.892 6.958 73,364 +0.08(+1.19%)
Sep 19, 2002 7.155 7.160 6.778 6.876 93,671 -0.30(-4.12%)
Sep 18, 2002 7.018 7.253 7.018 7.171 54,885 +0.14(+2.02%)
Sep 17, 2002 7.352 7.368 7.018 7.029 49,763 -0.19(-2.58%)
Sep 16, 2002 7.335 7.379 7.215 7.215 64,765 -0.10(-1.42%)
Sep 13, 2002 7.062 7.368 7.051 7.319 49,763 +0.31(+4.45%)
Sep 12, 2002 7.199 7.199 6.942 7.007 73,730 -0.21(-2.88%)
Sep 11, 2002 7.253 7.379 7.215 7.215 46,835 -0.03(-0.38%)
Sep 10, 2002 6.996 7.242 6.996 7.242 49,397 +0.27(+3.92%)
Sep 09, 2002 7.024 7.078 6.969 6.969 66,228 -0.08(-1.16%)
Sep 06, 2002 7.095 7.166 7.024 7.051 74,461 -0.03(-0.39%)
Sep 05, 2002 7.210 7.215 7.062 7.078 128,067 -0.21(-2.92%)
Sep 04, 2002 7.024 7.291 7.024 7.291 37,505 +0.30(+4.22%)
Sep 03, 2002 7.199 7.199 6.996 6.996 80,865 -0.15(-2.07%)
Aug 30, 2002 7.259 7.286 7.106 7.144 45,921 -0.10(-1.36%)
Aug 29, 2002 6.985 7.242 6.942 7.242 89,829 +0.26(+3.68%)
Aug 28, 2002 7.051 7.128 6.985 6.985 68,790 -0.23(-3.18%)
Aug 27, 2002 7.406 7.406 7.117 7.215 100,990 -0.16(-2.22%)
Aug 26, 2002 7.352 7.477 7.133 7.379 158,803 +0.03(+0.37%)
Aug 23, 2002 7.548 7.625 7.352 7.352 99,526 -0.22(-2.96%)
Aug 22, 2002 7.537 7.641 7.521 7.576 53,788 +0.04(+0.51%)
Aug 21, 2002 7.532 7.598 7.488 7.537 79,950 +0.02(+0.29%)
Aug 20, 2002 7.543 7.614 7.488 7.516 134,836 -0.03(-0.36%)
Aug 16, 2002 7.302 7.652 7.302 7.543 139,776 +0.23(+3.14%)
Aug 15, 2002 7.297 7.324 7.171 7.313 88,732 -0.01(-0.15%)
Aug 14, 2002 7.106 7.324 7.095 7.324 54,519 +0.19(+2.60%)
Aug 13, 2002 7.237 7.313 7.138 7.138 59,459 -0.11(-1.51%)
Aug 12, 2002 7.051 7.270 7.024 7.248 44,274 +0.02(+0.30%)
Aug 07, 2002 7.199 7.242 7.018 7.226 60,008 +0.04(+0.61%)
Aug 06, 2002 6.953 7.182 6.953 7.182 58,910 +0.24(+3.46%)
Aug 05, 2002 7.024 7.040 6.914 6.942 49,397 -0.11(-1.55%)
Aug 02, 2002 7.373 7.373 6.827 7.051 82,877 -0.31(-4.16%)
Aug 01, 2002 7.226 7.428 7.226 7.357 90,012 +0.20(+2.75%)
Jul 31, 2002 7.565 7.565 7.160 7.160 98,062 -0.44(-5.76%)
Jul 30, 2002 7.324 7.598 7.215 7.598 143,801 +0.27(+3.73%)
Jul 29, 2002 7.133 7.483 7.133 7.324 112,150 +0.25(+3.47%)
Jul 26, 2002 6.838 7.100 6.838 7.078 37,322 +0.24(+3.52%)
Jul 25, 2002 6.816 6.980 6.767 6.838 91,293 +0.01(+0.16%)
Jul 24, 2002 6.368 6.832 5.876 6.827 287,053 +0.35(+5.40%)
Jul 23, 2002 6.964 6.964 6.406 6.477 567,154 -0.49(-6.99%)
Jul 22, 2002 6.936 6.996 6.871 6.964 83,792 -0.03(-0.39%)
Jul 19, 2002 7.051 7.346 6.942 6.991 181,672 -0.09(-1.31%)
Jul 17, 2002 6.838 7.188 6.832 7.084 182,952 -0.27(-3.64%)
Jul 12, 2002 7.543 7.587 7.264 7.352 74,827 -0.19(-2.54%)
Jul 11, 2002 7.598 7.680 7.461 7.543 70,802 -0.11(-1.43%)
Jul 10, 2002 7.636 7.707 7.543 7.652 91,110 -0.09(-1.20%)
Jul 09, 2002 7.477 7.745 7.477 7.745 189,539 +0.27(+3.58%)
Jul 08, 2002 7.439 7.477 7.439 7.477 88,915 +0.04(+0.51%)
Jul 05, 2002 7.570 7.570 7.434 7.439 39,334 -0.08(-1.02%)
Jul 04, 2002 7.341 7.625 7.270 7.516 104,832 +0.00(+0.00%)
Jul 03, 2002 7.341 7.625 7.270 7.516 104,832 +0.31(+4.32%)
Jul 02, 2002 7.215 7.275 7.171 7.204 47,018 +0.04(+0.61%)
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.