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 (%)
Sep 30, 2002	6.687	6.753	6.426	6.644	96,959	-0.05(-0.73%)
Sep 27, 2002	7.134	7.134	6.671	6.693	18,363	-0.41(-5.82%)
Sep 26, 2002	6.807	7.106	6.774	7.106	72,535	+0.35(+5.24%)
Sep 25, 2002	6.698	6.872	6.676	6.753	65,190	+0.09(+1.39%)
Sep 24, 2002	6.665	6.812	6.578	6.660	68,495	-0.01(-0.08%)
Sep 23, 2002	6.878	6.910	6.546	6.665	171,331	-0.27(-3.85%)
Sep 20, 2002	7.014	7.052	6.867	6.932	73,637	+0.08(+1.19%)
Sep 19, 2002	7.128	7.134	6.753	6.851	94,021	-0.29(-4.12%)
Sep 18, 2002	6.992	7.226	6.992	7.145	55,090	+0.14(+2.02%)
Sep 17, 2002	7.324	7.341	6.992	7.003	49,948	-0.19(-2.58%)
Sep 16, 2002	7.308	7.352	7.188	7.188	65,006	-0.10(-1.42%)
Sep 13, 2002	7.036	7.341	7.025	7.292	49,948	+0.31(+4.45%)
Sep 12, 2002	7.172	7.172	6.916	6.981	74,004	-0.21(-2.88%)
Sep 11, 2002	7.226	7.352	7.188	7.188	47,010	-0.03(-0.38%)
Sep 10, 2002	6.970	7.215	6.970	7.215	49,581	+0.27(+3.92%)
Sep 09, 2002	6.998	7.052	6.943	6.943	66,475	-0.08(-1.16%)
Sep 06, 2002	7.068	7.139	6.998	7.025	74,739	-0.03(-0.39%)
Sep 05, 2002	7.183	7.188	7.036	7.052	128,544	-0.21(-2.92%)
Sep 04, 2002	6.998	7.264	6.998	7.264	37,645	+0.29(+4.22%)

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.