Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

47.15 +0.30 (+0.64%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 3, 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 (%)
Nov 29, 2002 6.018 6.067 5.821 5.821 38,420 -0.22(-3.71%)
Nov 27, 2002 5.952 6.094 5.876 6.045 93,307 +0.12(+2.03%)
Nov 26, 2002 5.985 6.067 5.870 5.925 82,695 -0.22(-3.64%)
Nov 25, 2002 6.171 6.193 6.056 6.149 167,769 +0.11(+1.90%)
Nov 22, 2002 6.001 6.034 5.903 6.034 74,828 +0.08(+1.28%)
Nov 21, 2002 5.821 6.040 5.766 5.958 213,508 +0.16(+2.83%)
Nov 20, 2002 5.848 5.848 5.766 5.794 143,802 +0.03(+0.47%)
Nov 19, 2002 5.745 5.930 5.706 5.766 158,439 +0.08(+1.34%)
Nov 18, 2002 5.701 5.766 5.657 5.690 117,640 -0.04(-0.67%)
Nov 15, 2002 5.684 5.739 5.575 5.728 141,790 +0.10(+1.75%)
Nov 14, 2002 5.739 5.794 5.575 5.630 186,797 -0.05(-0.96%)
Nov 13, 2002 5.816 5.848 5.668 5.684 90,745 -0.14(-2.44%)
Nov 12, 2002 5.821 5.848 5.794 5.827 259,064 +0.06(+1.04%)
Nov 11, 2002 5.985 5.985 5.766 5.766 71,352 -0.17(-2.85%)
Nov 08, 2002 5.958 6.067 5.903 5.936 45,006 -0.05(-0.82%)
Nov 07, 2002 6.040 6.078 5.963 5.985 115,444 -0.05(-0.91%)
Nov 06, 2002 6.122 6.308 6.040 6.040 303,522 +0.06(+1.01%)
Nov 05, 2002 6.040 6.040 5.930 5.980 133,923 -0.01(-0.09%)
Nov 04, 2002 6.012 6.062 5.881 5.985 155,511 -0.02(-0.27%)
Nov 01, 2002 5.898 6.012 5.794 6.001 159,354 -0.01(-0.09%)
Oct 31, 2002 6.111 6.122 5.947 6.007 125,690 -0.09(-1.44%)
Oct 30, 2002 6.155 6.155 5.848 6.094 411,466 -0.05(-0.89%)
Oct 29, 2002 6.231 6.340 6.122 6.149 102,271 -0.13(-2.09%)
Oct 28, 2002 6.351 6.368 6.231 6.280 91,111 -0.05(-0.86%)
Oct 25, 2002 6.264 6.335 6.012 6.335 141,973 +0.02(+0.26%)
Oct 24, 2002 6.176 6.324 6.160 6.318 58,362 +0.16(+2.66%)
Oct 23, 2002 6.488 6.488 6.012 6.155 218,997 -0.34(-5.30%)
Oct 22, 2002 6.570 6.586 6.455 6.499 108,858 -0.13(-1.90%)
Oct 21, 2002 6.368 6.668 6.368 6.625 111,053 +0.17(+2.71%)
Oct 18, 2002 6.455 6.477 6.411 6.450 39,884 -0.01(-0.08%)
Oct 17, 2002 6.450 6.499 6.406 6.455 80,317 +0.06(+0.94%)
Oct 16, 2002 6.625 6.636 6.340 6.395 71,535 -0.25(-3.70%)
Oct 15, 2002 6.559 6.750 6.532 6.641 84,891 +0.11(+1.67%)
Oct 14, 2002 6.231 6.543 6.187 6.532 115,444 +0.25(+3.91%)
Oct 11, 2002 6.302 6.543 6.258 6.286 80,500 +0.00(+0.00%)
Oct 10, 2002 6.297 6.368 6.040 6.286 1,170,913 +0.00(+0.00%)
Oct 09, 2002 6.499 6.554 6.231 6.286 109,956 -0.21(-3.28%)
Oct 08, 2002 6.597 6.619 6.466 6.499 73,182 -0.08(-1.25%)
Oct 07, 2002 6.625 6.652 6.450 6.581 78,121 -0.18(-2.67%)
Oct 04, 2002 6.674 6.832 6.592 6.761 50,312 +0.10(+1.56%)
Oct 03, 2002 6.767 6.996 6.641 6.657 74,645 -0.11(-1.69%)
Oct 02, 2002 7.040 7.040 6.559 6.772 109,956 -0.28(-3.95%)
Oct 01, 2002 6.696 7.051 6.548 7.051 52,691 +0.38(+5.74%)
Sep 30, 2002 6.712 6.778 6.450 6.668 96,600 -0.05(-0.73%)
Sep 27, 2002 7.160 7.160 6.696 6.717 18,295 -0.42(-5.82%)
Sep 26, 2002 6.832 7.133 6.799 7.133 72,267 +0.36(+5.24%)
Sep 25, 2002 6.723 6.898 6.701 6.778 64,949 +0.09(+1.39%)
Sep 24, 2002 6.690 6.838 6.603 6.685 68,242 -0.01(-0.08%)
Sep 23, 2002 6.903 6.936 6.570 6.690 170,697 -0.27(-3.85%)
Sep 20, 2002 7.040 7.078 6.892 6.958 73,365 +0.08(+1.19%)
Sep 19, 2002 7.155 7.160 6.778 6.876 93,673 -0.30(-4.12%)
Sep 18, 2002 7.018 7.253 7.018 7.171 54,886 +0.14(+2.02%)
Sep 17, 2002 7.352 7.368 7.018 7.029 49,763 -0.19(-2.58%)
Sep 16, 2002 7.335 7.379 7.215 7.215 64,766 -0.10(-1.42%)
Sep 13, 2002 7.062 7.368 7.051 7.319 49,763 +0.31(+4.45%)
Sep 12, 2002 7.198 7.198 6.942 7.007 73,730 -0.21(-2.88%)
Sep 11, 2002 7.253 7.379 7.215 7.215 46,836 -0.03(-0.38%)
Sep 10, 2002 6.996 7.242 6.996 7.242 49,397 +0.27(+3.92%)
Sep 09, 2002 7.024 7.078 6.969 6.969 66,229 -0.08(-1.16%)
Sep 06, 2002 7.095 7.166 7.024 7.051 74,462 -0.03(-0.39%)
Sep 05, 2002 7.209 7.215 7.062 7.078 128,068 -0.21(-2.92%)
Sep 04, 2002 7.024 7.291 7.024 7.291 37,505 +0.30(+4.22%)
Sep 03, 2002 7.198 7.198 6.996 6.996 80,866 -0.15(-2.07%)
Aug 30, 2002 7.259 7.286 7.106 7.144 45,921 -0.10(-1.36%)
Aug 29, 2002 6.985 7.242 6.942 7.242 89,831 +0.26(+3.68%)
Aug 28, 2002 7.051 7.127 6.985 6.985 68,791 -0.23(-3.18%)
Aug 27, 2002 7.406 7.406 7.116 7.215 100,991 -0.16(-2.22%)
Aug 26, 2002 7.352 7.477 7.133 7.379 158,805 +0.03(+0.37%)
Aug 23, 2002 7.548 7.625 7.352 7.352 99,527 -0.22(-2.96%)
Aug 22, 2002 7.537 7.641 7.521 7.576 53,788 +0.04(+0.51%)
Aug 21, 2002 7.532 7.597 7.488 7.537 79,951 +0.02(+0.29%)
Aug 20, 2002 7.543 7.614 7.488 7.516 134,838 -0.03(-0.36%)
Aug 16, 2002 7.302 7.652 7.302 7.543 139,777 +0.23(+3.14%)
Aug 15, 2002 7.297 7.324 7.171 7.313 88,733 -0.01(-0.15%)
Aug 14, 2002 7.106 7.324 7.095 7.324 54,520 +0.19(+2.60%)
Aug 13, 2002 7.237 7.313 7.138 7.138 59,460 -0.11(-1.51%)
Aug 12, 2002 7.051 7.270 7.024 7.248 44,275 +0.02(+0.30%)
Aug 07, 2002 7.198 7.242 7.018 7.226 60,009 +0.04(+0.61%)
Aug 06, 2002 6.953 7.182 6.953 7.182 58,911 +0.24(+3.46%)
Aug 05, 2002 7.024 7.040 6.914 6.942 49,397 -0.11(-1.55%)
Aug 02, 2002 7.373 7.373 6.827 7.051 82,878 -0.31(-4.16%)
Aug 01, 2002 7.226 7.428 7.226 7.357 90,013 +0.20(+2.75%)
Jul 31, 2002 7.565 7.565 7.160 7.160 98,064 -0.44(-5.76%)
Jul 30, 2002 7.324 7.597 7.215 7.597 143,802 +0.27(+3.73%)
Jul 29, 2002 7.133 7.483 7.133 7.324 112,151 +0.25(+3.48%)
Jul 26, 2002 6.838 7.100 6.838 7.078 37,322 +0.24(+3.52%)
Jul 25, 2002 6.816 6.980 6.767 6.838 91,294 +0.01(+0.16%)
Jul 24, 2002 6.368 6.832 5.876 6.827 287,056 +0.35(+5.40%)
Jul 23, 2002 6.963 6.963 6.406 6.477 567,161 -0.49(-6.99%)
Jul 22, 2002 6.936 6.996 6.871 6.963 83,793 -0.03(-0.39%)
Jul 19, 2002 7.051 7.346 6.942 6.991 181,674 -0.09(-1.31%)
Jul 17, 2002 6.838 7.188 6.832 7.084 182,955 -0.27(-3.64%)
Jul 12, 2002 7.543 7.587 7.264 7.352 74,828 -0.19(-2.54%)
Jul 11, 2002 7.597 7.679 7.461 7.543 70,803 -0.11(-1.43%)
Jul 10, 2002 7.636 7.707 7.543 7.652 91,111 -0.09(-1.20%)
Jul 09, 2002 7.477 7.745 7.477 7.745 189,541 +0.27(+3.58%)
Jul 08, 2002 7.439 7.477 7.439 7.477 88,916 +0.04(+0.51%)
Jul 05, 2002 7.570 7.570 7.434 7.439 39,335 -0.08(-1.02%)
Jul 04, 2002 7.341 7.625 7.270 7.516 104,833 +0.00(+0.00%)
Jul 03, 2002 7.341 7.625 7.270 7.516 104,833 +0.31(+4.32%)
Jul 02, 2002 7.215 7.275 7.171 7.204 47,019 +0.04(+0.61%)
Jul 01, 2002 7.679 7.690 7.160 7.160 100,076 -0.57(-7.42%)
Jun 28, 2002 7.160 7.734 7.160 7.734 309,743 +0.52(+7.20%)
Jun 27, 2002 7.078 7.215 6.942 7.215 91,294 +0.14(+1.93%)
Jun 26, 2002 7.078 7.160 6.887 7.078 205,092 -0.05(-0.77%)
Jun 25, 2002 7.242 7.412 7.133 7.133 108,126 -0.16(-2.25%)
Jun 21, 2002 7.040 7.297 6.914 7.297 152,950 +0.49(+7.23%)
Jun 20, 2002 6.668 7.018 6.668 6.805 88,733 +0.16(+2.47%)
Jun 19, 2002 7.024 7.182 6.641 6.641 217,716 -0.52(-7.25%)
Jun 18, 2002 7.297 7.488 7.056 7.160 79,585 -0.08(-1.13%)
Jun 17, 2002 7.242 7.302 7.073 7.242 76,658 +0.00(+0.00%)
Jun 14, 2002 6.810 7.242 6.723 7.242 155,694 +0.11(+1.53%)
Jun 12, 2002 7.067 7.237 7.067 7.133 119,652 +0.08(+1.08%)
Jun 11, 2002 7.237 7.368 7.056 7.056 96,234 -0.13(-1.83%)
Jun 10, 2002 7.685 7.685 6.996 7.188 180,027 -0.50(-6.47%)
Jun 07, 2002 7.106 7.685 7.106 7.685 250,648 +0.53(+7.41%)
Jun 06, 2002 7.461 7.461 7.040 7.155 240,220 -0.36(-4.80%)
Jun 05, 2002 7.597 7.597 7.384 7.516 92,392 -0.06(-0.79%)
May 31, 2002 7.570 7.734 7.516 7.576 96,600 -0.44(-5.46%)
May 28, 2002 7.772 8.089 7.723 8.013 173,258 +0.25(+3.17%)
May 27, 2002 7.860 7.909 7.767 7.767 85,988 +0.00(+0.00%)
May 24, 2002 7.860 7.909 7.767 7.767 83,793 -0.15(-1.86%)
May 23, 2002 7.597 7.860 7.570 7.915 176,917 +0.32(+4.17%)
May 22, 2002 7.483 7.652 7.461 7.597 130,995 +0.06(+0.80%)
May 21, 2002 7.652 7.707 7.450 7.537 128,617 -0.06(-0.79%)
May 20, 2002 7.652 7.679 7.576 7.597 229,242 -0.08(-1.00%)
May 17, 2002 7.581 7.696 7.576 7.674 114,712 +0.09(+1.23%)
May 16, 2002 7.761 7.816 7.581 7.581 110,322 -0.22(-2.87%)
May 15, 2002 7.729 7.860 7.729 7.805 63,302 +0.02(+0.28%)
May 14, 2002 7.794 7.843 7.690 7.783 90,928 -0.03(-0.42%)
May 13, 2002 7.461 7.871 7.461 7.816 83,061 +0.38(+5.07%)
May 10, 2002 7.543 7.652 7.379 7.439 71,901 -0.05(-0.66%)
May 09, 2002 7.707 7.756 7.488 7.488 95,868 -0.19(-2.49%)
May 08, 2002 7.789 7.871 7.570 7.679 196,128 +0.14(+1.89%)
May 07, 2002 7.412 7.614 7.324 7.537 148,193 +0.13(+1.77%)
May 06, 2002 7.597 7.652 7.406 7.406 91,477 -0.24(-3.08%)
May 03, 2002 7.461 7.641 7.434 7.641 138,497 +0.24(+3.17%)
May 02, 2002 7.488 7.532 7.390 7.406 86,903 -0.05(-0.73%)
May 01, 2002 7.543 7.587 7.302 7.461 81,049 -0.14(-1.80%)
Apr 30, 2002 7.319 7.597 7.270 7.597 179,479 +0.22(+3.04%)
Apr 29, 2002 7.111 7.379 7.111 7.373 83,244 +0.25(+3.53%)
Apr 26, 2002 7.324 7.341 7.106 7.122 36,591 -0.16(-2.18%)
Apr 25, 2002 6.832 7.324 6.832 7.280 189,175 +0.24(+3.34%)
Apr 24, 2002 7.215 7.297 6.871 7.045 139,228 -0.09(-1.23%)
Apr 23, 2002 6.832 7.144 6.783 7.133 106,662 +0.20(+2.92%)
Apr 22, 2002 7.024 7.051 6.887 6.931 183,870 -0.15(-2.08%)
Apr 19, 2002 7.215 7.270 7.078 7.078 58,362 -0.14(-1.89%)
Apr 18, 2002 7.051 7.242 7.051 7.215 98,612 +0.16(+2.33%)
Apr 17, 2002 7.488 7.488 7.051 7.051 145,632 -0.44(-5.84%)
Apr 16, 2002 7.362 7.488 7.215 7.488 92,758 +0.13(+1.71%)
Apr 15, 2002 7.133 7.368 7.133 7.362 216,070 +0.04(+0.52%)
Apr 12, 2002 7.160 7.379 7.138 7.324 187,712 +0.21(+3.00%)
Apr 11, 2002 7.073 7.379 7.002 7.111 251,929 -0.02(-0.23%)
Apr 10, 2002 7.040 7.188 7.040 7.127 114,164 +0.03(+0.46%)
Apr 09, 2002 6.887 7.149 6.887 7.095 145,449 +0.15(+2.20%)
Apr 08, 2002 6.996 7.095 6.843 6.942 64,583 -0.04(-0.55%)
Apr 05, 2002 6.931 7.089 6.914 6.980 74,645 -0.01(-0.08%)
Apr 04, 2002 6.996 7.051 6.920 6.985 384,206 +0.02(+0.24%)
Apr 03, 2002 6.816 7.045 6.805 6.969 141,790 +0.21(+3.07%)
Apr 02, 2002 6.909 6.931 6.761 6.761 78,304 -0.20(-2.90%)
Apr 01, 2002 7.051 7.051 6.668 6.963 126,056 -0.09(-1.24%)
Mar 29, 2002 7.106 7.106 6.799 7.051 102,271 +0.00(+0.00%)
Mar 28, 2002 7.106 7.106 6.799 7.051 102,271 -0.07(-0.92%)
Mar 27, 2002 7.078 7.160 6.936 7.116 216,070 +0.25(+3.58%)
Mar 26, 2002 6.619 6.871 6.619 6.871 112,334 +0.23(+3.46%)
Mar 25, 2002 6.564 6.696 6.510 6.641 189,907 -0.13(-1.86%)
Mar 22, 2002 6.767 6.980 6.707 6.767 2,890,693 -0.05(-0.80%)
Mar 21, 2002 6.510 6.832 6.510 6.821 220,278 +0.17(+2.63%)
Mar 20, 2002 6.838 6.953 6.428 6.646 445,130 -0.40(-5.74%)
Mar 19, 2002 6.832 7.089 6.832 7.051 168,501 -0.05(-0.69%)
Mar 18, 2002 7.002 7.100 7.002 7.100 202,714 +0.02(+0.31%)
Mar 15, 2002 7.078 7.220 7.078 7.078 256,137 -0.15(-2.12%)
Mar 14, 2002 7.100 7.324 7.024 7.231 313,036 +0.17(+2.40%)
Mar 13, 2002 7.100 7.100 6.942 7.062 51,410 -0.03(-0.46%)
Mar 12, 2002 7.051 7.100 7.013 7.095 221,741 +0.13(+1.80%)
Mar 11, 2002 6.963 6.991 6.887 6.969 129,532 +0.01(+0.08%)
Mar 08, 2002 6.996 7.013 6.892 6.963 68,974 +0.07(+1.03%)
Mar 07, 2002 7.051 7.051 6.887 6.892 70,986 -0.16(-2.25%)
Mar 06, 2002 6.750 7.051 6.750 7.051 106,845 +0.05(+0.78%)
Mar 05, 2002 7.078 7.078 6.980 6.996 76,475 -0.08(-1.16%)
Mar 04, 2002 6.996 7.100 6.843 7.078 165,025 +0.08(+1.17%)
Mar 01, 2002 6.849 6.996 6.810 6.996 53,057 +0.17(+2.48%)
Feb 28, 2002 6.832 6.854 6.750 6.827 46,470 -0.01(-0.08%)
Feb 27, 2002 6.832 6.996 6.723 6.832 83,610 -0.16(-2.34%)
Feb 26, 2002 6.909 7.024 6.876 6.996 94,770 +0.11(+1.59%)
Feb 25, 2002 6.958 6.958 6.805 6.887 122,945 +0.06(+0.88%)
Feb 22, 2002 6.614 6.881 6.570 6.827 87,635 +0.25(+3.82%)
Feb 21, 2002 7.035 7.040 6.559 6.575 122,580 -0.51(-7.25%)
Feb 20, 2002 6.750 7.089 6.679 7.089 154,597 +0.43(+6.40%)
Feb 19, 2002 6.586 6.717 6.482 6.663 87,452 +0.04(+0.58%)
Feb 18, 2002 6.422 6.668 6.422 6.625 151,669 +0.00(+0.00%)
Feb 15, 2002 6.422 6.668 6.422 6.625 151,669 +0.20(+3.15%)
Feb 14, 2002 6.554 6.554 6.422 6.422 123,677 -0.13(-2.00%)
Feb 13, 2002 6.461 6.554 6.324 6.554 53,239 +0.09(+1.44%)
Feb 12, 2002 6.286 6.537 6.231 6.461 100,991 +0.12(+1.90%)
Feb 11, 2002 6.712 6.821 6.340 6.340 244,428 -0.32(-4.76%)
Feb 08, 2002 6.625 6.663 6.532 6.657 107,943 +0.09(+1.33%)
Feb 07, 2002 6.674 6.723 6.559 6.570 86,903 -0.07(-1.07%)
Feb 06, 2002 6.696 6.723 6.630 6.641 79,951 -0.08(-1.22%)
Feb 05, 2002 6.860 6.942 6.723 6.723 77,390 -0.14(-1.99%)
Feb 04, 2002 6.805 6.963 6.805 6.860 79,585 +0.11(+1.62%)
Feb 01, 2002 6.778 6.969 6.750 6.750 168,501 +0.00(+0.00%)
Jan 31, 2002 6.832 6.832 6.641 6.750 88,367 -0.03(-0.40%)
Jan 30, 2002 6.674 6.778 6.625 6.778 70,620 +0.16(+2.39%)
Jan 29, 2002 6.821 6.832 6.619 6.619 85,074 -0.19(-2.73%)
Jan 28, 2002 6.821 6.909 6.685 6.805 98,612 +0.01(+0.08%)
Jan 25, 2002 6.701 6.903 6.701 6.799 126,970 +0.10(+1.47%)
Jan 24, 2002 6.827 6.827 6.674 6.701 59,277 -0.10(-1.45%)
Jan 23, 2002 6.614 6.799 6.564 6.799 59,643 +0.24(+3.58%)
Jan 22, 2002 6.586 6.701 6.559 6.564 63,668 +0.02(+0.33%)
Jan 21, 2002 6.559 6.614 6.532 6.543 62,570 +0.00(+0.00%)
Jan 18, 2002 6.559 6.614 6.532 6.543 62,204 -0.06(-0.91%)
Jan 17, 2002 6.488 6.603 6.488 6.603 98,246 +0.11(+1.77%)
Jan 16, 2002 6.581 6.581 6.488 6.488 47,202 -0.07(-1.00%)
Jan 15, 2002 6.493 6.554 6.493 6.554 88,367 +0.03(+0.50%)
Jan 14, 2002 6.668 6.668 6.428 6.521 202,714 -0.13(-1.89%)
Jan 11, 2002 6.668 6.783 6.603 6.646 41,713 +0.00(+0.00%)
Jan 10, 2002 6.564 6.767 6.564 6.646 40,067 +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.