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: 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 (%)
Aug 30, 2002 7.232 7.259 7.079 7.117 46,092 -0.10(-1.36%)
Aug 29, 2002 6.959 7.215 6.916 7.215 90,165 +0.26(+3.68%)
Aug 28, 2002 7.025 7.101 6.959 6.959 69,047 -0.23(-3.18%)
Aug 27, 2002 7.379 7.379 7.090 7.188 101,367 -0.16(-2.22%)
Aug 26, 2002 7.324 7.449 7.106 7.351 159,397 +0.03(+0.37%)
Aug 23, 2002 7.520 7.596 7.324 7.324 99,898 -0.22(-2.96%)
Aug 22, 2002 7.509 7.613 7.493 7.547 53,989 +0.04(+0.51%)
Aug 21, 2002 7.504 7.569 7.460 7.509 80,249 +0.02(+0.29%)
Aug 20, 2002 7.515 7.586 7.460 7.488 135,340 -0.03(-0.36%)
Aug 16, 2002 7.275 7.624 7.275 7.515 140,298 +0.23(+3.14%)
Aug 15, 2002 7.270 7.297 7.145 7.286 89,064 -0.01(-0.15%)
Aug 14, 2002 7.079 7.297 7.068 7.297 54,723 +0.19(+2.60%)
Aug 13, 2002 7.210 7.286 7.112 7.112 59,682 -0.11(-1.51%)
Aug 12, 2002 7.025 7.243 6.997 7.221 44,440 +0.02(+0.30%)
Aug 07, 2002 7.172 7.215 6.992 7.199 60,232 +0.04(+0.61%)
Aug 06, 2002 6.927 7.155 6.927 7.155 59,131 +0.24(+3.46%)
Aug 05, 2002 6.997 7.014 6.889 6.916 49,582 -0.11(-1.55%)
Aug 02, 2002 7.346 7.346 6.801 7.025 83,187 -0.30(-4.16%)
Aug 01, 2002 7.199 7.400 7.199 7.330 90,349 +0.20(+2.75%)
Jul 31, 2002 7.537 7.537 7.134 7.134 98,429 -0.44(-5.76%)
Jul 30, 2002 7.297 7.569 7.188 7.569 144,338 +0.27(+3.73%)
Jul 29, 2002 7.106 7.455 7.106 7.297 112,569 +0.25(+3.47%)
Jul 26, 2002 6.812 7.074 6.812 7.052 37,461 +0.24(+3.52%)
Jul 25, 2002 6.791 6.954 6.742 6.812 91,634 +0.01(+0.16%)
Jul 24, 2002 6.344 6.807 5.854 6.801 288,126 +0.35(+5.40%)
Jul 23, 2002 6.938 6.938 6.382 6.453 569,275 -0.48(-6.99%)
Jul 22, 2002 6.910 6.970 6.845 6.938 84,105 -0.03(-0.39%)
Jul 19, 2002 7.025 7.319 6.916 6.965 182,351 -0.09(-1.31%)
Jul 17, 2002 6.812 7.161 6.807 7.057 183,637 -0.27(-3.64%)
Jul 12, 2002 7.515 7.558 7.237 7.324 75,107 -0.19(-2.54%)
Jul 11, 2002 7.569 7.651 7.433 7.515 71,067 -0.11(-1.43%)
Jul 10, 2002 7.607 7.678 7.515 7.624 91,451 -0.09(-1.20%)
Jul 09, 2002 7.449 7.716 7.449 7.716 190,248 +0.27(+3.58%)
Jul 08, 2002 7.411 7.449 7.411 7.449 89,247 +0.04(+0.51%)
Jul 05, 2002 7.542 7.542 7.406 7.411 39,481 -0.08(-1.02%)
Jul 04, 2002 7.313 7.596 7.243 7.488 105,224 +0.00(+0.00%)
Jul 03, 2002 7.313 7.596 7.243 7.488 105,224 +0.31(+4.32%)
Jul 02, 2002 7.188 7.248 7.145 7.177 47,194 +0.04(+0.61%)
Jul 01, 2002 7.651 7.662 7.134 7.134 100,449 -0.57(-7.42%)
Jun 28, 2002 7.134 7.705 7.134 7.705 310,897 +0.52(+7.20%)
Jun 27, 2002 7.052 7.188 6.916 7.188 91,634 +0.14(+1.93%)
Jun 26, 2002 7.052 7.134 6.861 7.052 205,857 -0.05(-0.77%)
Jun 25, 2002 7.215 7.384 7.106 7.106 108,529 -0.16(-2.25%)
Jun 21, 2002 7.014 7.270 6.889 7.270 153,520 +0.49(+7.23%)
Jun 20, 2002 6.644 6.992 6.644 6.780 89,064 +0.16(+2.47%)
Jun 19, 2002 6.997 7.155 6.616 6.616 218,528 -0.52(-7.25%)
Jun 18, 2002 7.270 7.460 7.030 7.134 79,882 -0.08(-1.13%)
Jun 17, 2002 7.215 7.275 7.047 7.215 76,943 +0.00(+0.00%)
Jun 14, 2002 6.785 7.215 6.698 7.215 156,275 +0.11(+1.53%)
Jun 12, 2002 7.041 7.210 7.041 7.106 120,098 +0.08(+1.08%)
Jun 11, 2002 7.210 7.341 7.030 7.030 96,593 -0.13(-1.83%)
Jun 10, 2002 7.656 7.656 6.970 7.161 180,698 -0.50(-6.47%)
Jun 07, 2002 7.079 7.656 7.079 7.656 251,582 +0.53(+7.41%)
Jun 06, 2002 7.433 7.433 7.014 7.128 241,115 -0.36(-4.80%)
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.