Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.807	6.807	6.616	6.725	88,696	-0.03(-0.40%)
Jan 30, 2002	6.649	6.752	6.600	6.752	70,883	+0.16(+2.39%)
Jan 29, 2002	6.796	6.807	6.595	6.595	85,391	-0.19(-2.73%)
Jan 28, 2002	6.796	6.883	6.660	6.780	98,980	+0.01(+0.08%)
Jan 25, 2002	6.676	6.878	6.676	6.774	127,444	+0.10(+1.47%)
Jan 24, 2002	6.801	6.801	6.649	6.676	59,498	-0.10(-1.45%)
Jan 23, 2002	6.589	6.774	6.540	6.774	59,865	+0.23(+3.58%)
Jan 22, 2002	6.562	6.676	6.535	6.540	63,905	+0.02(+0.33%)
Jan 21, 2002	6.535	6.589	6.507	6.518	62,803	+0.00(+0.00%)
Jan 18, 2002	6.535	6.589	6.507	6.518	62,436	-0.06(-0.91%)
Jan 17, 2002	6.464	6.578	6.464	6.578	98,613	+0.11(+1.77%)
Jan 16, 2002	6.556	6.556	6.464	6.464	47,378	-0.07(-1.00%)
Jan 15, 2002	6.469	6.529	6.469	6.529	88,696	+0.03(+0.50%)
Jan 14, 2002	6.644	6.644	6.404	6.497	203,469	-0.13(-1.89%)
Jan 11, 2002	6.644	6.758	6.578	6.622	41,869	+0.00(+0.00%)
Jan 10, 2002	6.540	6.742	6.540	6.622	40,216	+0.10(+1.50%)

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.