Indicators

Sturm Ruger & Company (NY: RGR )

42.91 +0.50 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.996	6.045	5.800	5.800	38,563	-0.22(-3.71%)
Nov 27, 2002	5.930	6.072	5.854	6.023	93,653	+0.12(+2.03%)
Nov 26, 2002	5.963	6.045	5.849	5.903	83,002	-0.22(-3.64%)
Nov 25, 2002	6.148	6.170	6.034	6.126	168,393	+0.11(+1.90%)
Nov 22, 2002	5.979	6.012	5.881	6.012	75,106	+0.08(+1.28%)
Nov 21, 2002	5.800	6.017	5.745	5.936	214,301	+0.16(+2.83%)
Nov 20, 2002	5.827	5.827	5.745	5.772	144,337	+0.03(+0.47%)
Nov 19, 2002	5.723	5.908	5.685	5.745	159,027	+0.08(+1.34%)
Nov 18, 2002	5.680	5.745	5.636	5.669	118,077	-0.04(-0.67%)
Nov 15, 2002	5.663	5.718	5.554	5.707	142,317	+0.10(+1.75%)
Nov 14, 2002	5.718	5.772	5.554	5.609	187,491	-0.05(-0.96%)
Nov 13, 2002	5.794	5.827	5.647	5.663	91,082	-0.14(-2.44%)
Nov 12, 2002	5.800	5.827	5.772	5.805	260,026	+0.06(+1.04%)
Nov 11, 2002	5.963	5.963	5.745	5.745	71,617	-0.17(-2.85%)
Nov 08, 2002	5.936	6.045	5.881	5.914	45,174	-0.05(-0.82%)
Nov 07, 2002	6.017	6.056	5.941	5.963	115,873	-0.05(-0.91%)
Nov 06, 2002	6.099	6.284	6.017	6.017	304,650	+0.06(+1.01%)
Nov 05, 2002	6.017	6.017	5.908	5.957	134,420	-0.01(-0.09%)
Nov 04, 2002	5.990	6.039	5.859	5.963	156,089	-0.02(-0.27%)

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.