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

Sturm Ruger & Company (NY: RGR )

46.52 +0.29 (+0.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 26, 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 93,306 +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%)
Nov 01, 2002 5.898 6.012 5.794 6.002 159,352 -0.01(-0.09%)
Oct 31, 2002 6.111 6.122 5.947 6.007 125,688 -0.09(-1.43%)
Oct 30, 2002 6.155 6.155 5.848 6.094 411,461 -0.05(-0.89%)
Oct 29, 2002 6.231 6.340 6.122 6.149 102,270 -0.13(-2.09%)
Oct 28, 2002 6.351 6.368 6.231 6.280 91,110 -0.05(-0.86%)
Oct 25, 2002 6.264 6.335 6.012 6.335 141,971 +0.02(+0.26%)
Oct 24, 2002 6.176 6.324 6.160 6.319 58,362 +0.16(+2.66%)
Oct 23, 2002 6.488 6.488 6.012 6.155 218,994 -0.34(-5.30%)
Oct 22, 2002 6.570 6.586 6.455 6.499 108,857 -0.13(-1.90%)
Oct 21, 2002 6.368 6.668 6.368 6.625 111,052 +0.17(+2.71%)
Oct 18, 2002 6.455 6.477 6.411 6.450 39,883 -0.01(-0.08%)
Oct 17, 2002 6.450 6.499 6.406 6.455 80,316 +0.06(+0.94%)
Oct 16, 2002 6.625 6.636 6.340 6.395 71,534 -0.25(-3.70%)
Oct 15, 2002 6.559 6.750 6.532 6.641 84,890 +0.11(+1.67%)
Oct 14, 2002 6.231 6.543 6.187 6.532 115,443 +0.25(+3.91%)
Oct 11, 2002 6.302 6.543 6.258 6.286 80,499 +0.00(+0.00%)
Oct 10, 2002 6.297 6.368 6.040 6.286 1,170,899 +0.00(+0.00%)
Oct 09, 2002 6.499 6.554 6.231 6.286 109,954 -0.21(-3.28%)
Oct 08, 2002 6.597 6.619 6.466 6.499 73,181 -0.08(-1.25%)
Oct 07, 2002 6.625 6.652 6.450 6.581 78,120 -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 74,644 -0.11(-1.69%)
Oct 02, 2002 7.040 7.040 6.559 6.772 109,954 -0.28(-3.95%)
Oct 01, 2002 6.696 7.051 6.548 7.051 52,690 +0.38(+5.74%)
Sep 30, 2002 6.712 6.778 6.450 6.668 96,599 -0.05(-0.73%)
Sep 27, 2002 7.160 7.160 6.696 6.718 18,295 -0.42(-5.82%)
Sep 26, 2002 6.832 7.133 6.800 7.133 72,266 +0.36(+5.24%)
Sep 25, 2002 6.723 6.898 6.701 6.778 64,948 +0.09(+1.39%)
Sep 24, 2002 6.690 6.838 6.603 6.685 68,241 -0.01(-0.08%)
Sep 23, 2002 6.903 6.936 6.570 6.690 170,695 -0.27(-3.85%)
Sep 20, 2002 7.040 7.078 6.892 6.958 73,364 +0.08(+1.19%)
Sep 19, 2002 7.155 7.160 6.778 6.876 93,671 -0.30(-4.12%)
Sep 18, 2002 7.018 7.253 7.018 7.171 54,885 +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 64,765 -0.10(-1.42%)
Sep 13, 2002 7.062 7.368 7.051 7.319 49,763 +0.31(+4.45%)
Sep 12, 2002 7.199 7.199 6.942 7.007 73,730 -0.21(-2.88%)
Sep 11, 2002 7.253 7.379 7.215 7.215 46,835 -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 66,228 -0.08(-1.16%)
Sep 06, 2002 7.095 7.166 7.024 7.051 74,461 -0.03(-0.39%)
Sep 05, 2002 7.210 7.215 7.062 7.078 128,067 -0.21(-2.92%)
Sep 04, 2002 7.024 7.291 7.024 7.291 37,505 +0.30(+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.