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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 5.151 5.407 5.102 5.211 216,140 +0.01(+0.10%)
Dec 30, 2002 5.037 5.206 4.955 5.206 240,931 +0.25(+5.05%)
Dec 27, 2002 5.119 5.228 4.955 4.955 142,135 -0.15(-2.98%)
Dec 26, 2002 5.010 5.211 5.010 5.108 136,993 +0.10(+2.07%)
Dec 24, 2002 5.037 5.086 4.901 5.004 132,769 -0.02(-0.33%)
Dec 23, 2002 5.173 5.255 4.879 5.021 478,191 -0.36(-6.77%)
Dec 20, 2002 5.761 5.761 5.364 5.386 303,184 -0.38(-6.52%)
Dec 19, 2002 5.985 6.034 5.609 5.761 261,682 -0.23(-3.82%)
Dec 18, 2002 6.055 6.055 5.865 5.990 121,935 -0.02(-0.36%)
Dec 17, 2002 6.017 6.126 5.963 6.012 168,762 +0.05(+0.82%)
Dec 16, 2002 5.816 5.963 5.734 5.963 126,893 +0.14(+2.34%)
Dec 13, 2002 6.017 6.017 5.827 5.827 73,271 -0.14(-2.28%)
Dec 12, 2002 5.974 5.974 5.799 5.963 68,680 -0.07(-1.08%)
Dec 11, 2002 6.012 6.034 5.963 6.028 53,805 +0.07(+1.19%)
Dec 10, 2002 5.843 6.006 5.843 5.957 128,178 +0.13(+2.15%)
Dec 09, 2002 5.925 5.974 5.750 5.832 95,674 -0.09(-1.56%)
Dec 06, 2002 5.936 5.979 5.865 5.925 83,371 -0.03(-0.46%)
Dec 05, 2002 5.985 5.985 5.919 5.952 35,625 -0.02(-0.36%)
Dec 04, 2002 5.985 6.083 5.936 5.974 87,043 -0.01(-0.18%)
Dec 03, 2002 6.001 6.045 5.985 5.985 57,294 -0.02(-0.27%)
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.