Indicators

Sturm Ruger & Company (NY: RGR )

46.03 -0.25 (-0.54%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 7, 2024 Add to My Watchlist

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	93,306	+0.12(+2.03%)
Nov 26, 2002	5.985	6.067	5.870	5.925	82,694	-0.22(-3.64%)
Nov 25, 2002	6.171	6.193	6.056	6.149	167,767	+0.11(+1.90%)
Nov 22, 2002	6.002	6.034	5.903	6.034	74,827	+0.08(+1.28%)
Nov 21, 2002	5.821	6.040	5.767	5.958	213,506	+0.16(+2.83%)
Nov 20, 2002	5.848	5.848	5.767	5.794	143,801	+0.03(+0.47%)
Nov 19, 2002	5.745	5.930	5.706	5.767	158,437	+0.08(+1.34%)
Nov 18, 2002	5.701	5.767	5.657	5.690	117,638	-0.04(-0.67%)
Nov 15, 2002	5.685	5.739	5.575	5.728	141,788	+0.10(+1.75%)
Nov 14, 2002	5.739	5.794	5.575	5.630	186,794	-0.05(-0.96%)
Nov 13, 2002	5.816	5.848	5.668	5.685	90,744	-0.14(-2.44%)
Nov 12, 2002	5.821	5.848	5.794	5.827	259,061	+0.06(+1.04%)
Nov 11, 2002	5.985	5.985	5.767	5.767	71,351	-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	115,443	-0.05(-0.90%)
Nov 06, 2002	6.122	6.308	6.040	6.040	303,519	+0.06(+1.01%)
Nov 05, 2002	6.040	6.040	5.930	5.980	133,921	-0.01(-0.09%)
Nov 04, 2002	6.012	6.062	5.881	5.985	155,510	-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.