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 (%)
Aug 30, 2002	7.232	7.259	7.079	7.117	46,092	-0.10(-1.36%)
Aug 29, 2002	6.959	7.215	6.916	7.215	90,165	+0.26(+3.68%)
Aug 28, 2002	7.025	7.101	6.959	6.959	69,047	-0.23(-3.18%)
Aug 27, 2002	7.379	7.379	7.090	7.188	101,367	-0.16(-2.22%)
Aug 26, 2002	7.324	7.449	7.106	7.351	159,397	+0.03(+0.37%)
Aug 23, 2002	7.520	7.596	7.324	7.324	99,898	-0.22(-2.96%)
Aug 22, 2002	7.509	7.613	7.493	7.547	53,989	+0.04(+0.51%)
Aug 21, 2002	7.504	7.569	7.460	7.509	80,249	+0.02(+0.29%)
Aug 20, 2002	7.515	7.586	7.460	7.488	135,340	-0.03(-0.36%)
Aug 16, 2002	7.275	7.624	7.275	7.515	140,298	+0.23(+3.14%)
Aug 15, 2002	7.270	7.297	7.145	7.286	89,064	-0.01(-0.15%)
Aug 14, 2002	7.079	7.297	7.068	7.297	54,723	+0.19(+2.60%)
Aug 13, 2002	7.210	7.286	7.112	7.112	59,682	-0.11(-1.51%)
Aug 12, 2002	7.025	7.243	6.997	7.221	44,440	+0.02(+0.30%)
Aug 07, 2002	7.172	7.215	6.992	7.199	60,232	+0.04(+0.61%)
Aug 06, 2002	6.927	7.155	6.927	7.155	59,131	+0.24(+3.46%)
Aug 05, 2002	6.997	7.014	6.889	6.916	49,582	-0.11(-1.55%)
Aug 02, 2002	7.346	7.346	6.801	7.025	83,187	-0.30(-4.16%)

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.