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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
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.