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 7.569 180,148 +0.22(+3.04%)
Apr 29, 2002 7.085 7.351 7.085 7.346 83,554 +0.25(+3.53%)
Apr 26, 2002 7.297 7.313 7.079 7.096 36,727 -0.16(-2.18%)
Apr 25, 2002 6.807 7.297 6.807 7.253 189,880 +0.23(+3.34%)
Apr 24, 2002 7.188 7.270 6.845 7.019 139,747 -0.09(-1.23%)
Apr 23, 2002 6.807 7.117 6.758 7.106 107,060 +0.20(+2.92%)
Apr 22, 2002 6.997 7.025 6.861 6.905 184,555 -0.15(-2.08%)
Apr 19, 2002 7.188 7.243 7.052 7.052 58,580 -0.14(-1.89%)
Apr 18, 2002 7.025 7.215 7.025 7.188 98,980 +0.16(+2.33%)
Apr 17, 2002 7.460 7.460 7.025 7.025 146,175 -0.44(-5.84%)
Apr 16, 2002 7.335 7.460 7.188 7.460 93,104 +0.13(+1.71%)
Apr 15, 2002 7.106 7.341 7.106 7.335 216,875 +0.04(+0.52%)
Apr 12, 2002 7.134 7.351 7.112 7.297 188,411 +0.21(+3.00%)
Apr 11, 2002 7.047 7.351 6.976 7.085 252,868 -0.02(-0.23%)
Apr 10, 2002 7.014 7.161 7.014 7.101 114,589 +0.03(+0.46%)
Apr 09, 2002 6.861 7.123 6.861 7.068 145,991 +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 6.959 385,637 +0.02(+0.24%)
Apr 03, 2002 6.791 7.019 6.780 6.943 142,318 +0.21(+3.07%)
Apr 02, 2002 6.883 6.905 6.736 6.736 78,596 -0.20(-2.90%)
Apr 01, 2002 7.025 7.025 6.644 6.938 126,525 -0.09(-1.24%)
Mar 29, 2002 7.079 7.079 6.774 7.025 102,653 +0.00(+0.00%)
Mar 28, 2002 7.079 7.079 6.774 7.025 102,653 -0.07(-0.92%)
Mar 27, 2002 7.052 7.134 6.910 7.090 216,875 +0.25(+3.58%)
Mar 26, 2002 6.595 6.845 6.595 6.845 112,753 +0.23(+3.46%)
Mar 25, 2002 6.540 6.671 6.486 6.616 190,615 -0.13(-1.86%)
Mar 22, 2002 6.742 6.954 6.682 6.742 2,901,466 -0.05(-0.80%)
Mar 21, 2002 6.486 6.807 6.486 6.796 221,099 +0.17(+2.63%)
Mar 20, 2002 6.812 6.927 6.404 6.622 446,789 -0.40(-5.74%)
Mar 19, 2002 6.807 7.063 6.807 7.025 169,129 -0.05(-0.69%)
Mar 18, 2002 6.976 7.074 6.976 7.074 203,469 +0.02(+0.31%)
Mar 15, 2002 7.052 7.194 7.052 7.052 257,091 -0.15(-2.12%)
Mar 14, 2002 7.074 7.297 6.997 7.204 314,203 +0.17(+2.40%)
Mar 13, 2002 7.074 7.074 6.916 7.036 51,602 -0.03(-0.46%)
Mar 12, 2002 7.025 7.074 6.987 7.068 222,568 +0.13(+1.80%)
Mar 11, 2002 6.938 6.965 6.861 6.943 130,015 +0.01(+0.08%)
Mar 08, 2002 6.970 6.987 6.867 6.938 69,231 +0.07(+1.03%)
Mar 07, 2002 7.025 7.025 6.861 6.867 71,251 -0.16(-2.25%)
Mar 06, 2002 6.725 7.025 6.725 7.025 107,244 +0.05(+0.78%)
Mar 05, 2002 7.052 7.052 6.954 6.970 76,760 -0.08(-1.16%)
Mar 04, 2002 6.970 7.074 6.818 7.052 165,640 +0.08(+1.17%)
Mar 01, 2002 6.823 6.970 6.785 6.970 53,254 +0.17(+2.48%)
Feb 28, 2002 6.807 6.829 6.725 6.801 46,643 -0.01(-0.08%)
Feb 27, 2002 6.807 6.970 6.698 6.807 83,922 -0.16(-2.34%)
Feb 26, 2002 6.883 6.997 6.850 6.970 95,124 +0.11(+1.59%)
Feb 25, 2002 6.932 6.932 6.780 6.861 123,404 +0.06(+0.88%)
Feb 22, 2002 6.589 6.856 6.546 6.801 87,962 +0.25(+3.82%)
Feb 21, 2002 7.008 7.014 6.535 6.551 123,036 -0.51(-7.25%)
Feb 20, 2002 6.725 7.063 6.654 7.063 155,173 +0.42(+6.40%)
Feb 19, 2002 6.562 6.693 6.458 6.638 87,778 +0.04(+0.58%)
Feb 18, 2002 6.398 6.644 6.398 6.600 152,235 +0.00(+0.00%)
Feb 15, 2002 6.398 6.644 6.398 6.600 152,235 +0.20(+3.15%)
Feb 14, 2002 6.529 6.529 6.398 6.398 124,138 -0.13(-2.00%)
Feb 13, 2002 6.437 6.529 6.300 6.529 53,438 +0.09(+1.44%)
Feb 12, 2002 6.262 6.513 6.208 6.437 101,367 +0.12(+1.90%)
Feb 11, 2002 6.687 6.796 6.317 6.317 245,339 -0.32(-4.76%)
Feb 08, 2002 6.600 6.638 6.507 6.633 108,345 +0.09(+1.33%)
Feb 07, 2002 6.649 6.698 6.535 6.546 87,227 -0.07(-1.07%)
Feb 06, 2002 6.671 6.698 6.605 6.616 80,249 -0.08(-1.22%)
Feb 05, 2002 6.834 6.916 6.698 6.698 77,678 -0.14(-1.99%)
Feb 04, 2002 6.780 6.938 6.780 6.834 79,882 +0.11(+1.62%)
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.