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 (%)
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.