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

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
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 (%)
Sep 30, 2002 6.687 6.753 6.426 6.644 96,959 -0.05(-0.73%)
Sep 27, 2002 7.134 7.134 6.671 6.693 18,363 -0.41(-5.82%)
Sep 26, 2002 6.807 7.106 6.774 7.106 72,535 +0.35(+5.24%)
Sep 25, 2002 6.698 6.872 6.676 6.753 65,190 +0.09(+1.39%)
Sep 24, 2002 6.665 6.812 6.578 6.660 68,495 -0.01(-0.08%)
Sep 23, 2002 6.878 6.910 6.546 6.665 171,331 -0.27(-3.85%)
Sep 20, 2002 7.014 7.052 6.867 6.932 73,637 +0.08(+1.19%)
Sep 19, 2002 7.128 7.134 6.753 6.851 94,021 -0.29(-4.12%)
Sep 18, 2002 6.992 7.226 6.992 7.145 55,090 +0.14(+2.02%)
Sep 17, 2002 7.324 7.341 6.992 7.003 49,948 -0.19(-2.58%)
Sep 16, 2002 7.308 7.352 7.188 7.188 65,006 -0.10(-1.42%)
Sep 13, 2002 7.036 7.341 7.025 7.292 49,948 +0.31(+4.45%)
Sep 12, 2002 7.172 7.172 6.916 6.981 74,004 -0.21(-2.88%)
Sep 11, 2002 7.226 7.352 7.188 7.188 47,010 -0.03(-0.38%)
Sep 10, 2002 6.970 7.215 6.970 7.215 49,581 +0.27(+3.92%)
Sep 09, 2002 6.998 7.052 6.943 6.943 66,475 -0.08(-1.16%)
Sep 06, 2002 7.068 7.139 6.998 7.025 74,739 -0.03(-0.39%)
Sep 05, 2002 7.183 7.188 7.036 7.052 128,544 -0.21(-2.92%)
Sep 04, 2002 6.998 7.264 6.998 7.264 37,645 +0.29(+4.22%)
Sep 03, 2002 7.172 7.172 6.970 6.970 81,166 -0.15(-2.07%)
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 90,164 +0.26(+3.68%)
Aug 28, 2002 7.025 7.101 6.959 6.959 69,046 -0.23(-3.18%)
Aug 27, 2002 7.379 7.379 7.090 7.188 101,366 -0.16(-2.22%)
Aug 26, 2002 7.324 7.450 7.106 7.352 159,395 +0.03(+0.37%)
Aug 23, 2002 7.520 7.597 7.324 7.324 99,897 -0.22(-2.96%)
Aug 22, 2002 7.509 7.613 7.493 7.548 53,988 +0.04(+0.51%)
Aug 21, 2002 7.504 7.569 7.460 7.509 80,248 +0.02(+0.29%)
Aug 20, 2002 7.515 7.586 7.460 7.488 135,338 -0.03(-0.36%)
Aug 16, 2002 7.275 7.624 7.275 7.515 140,297 +0.23(+3.14%)
Aug 15, 2002 7.270 7.297 7.145 7.286 89,062 -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 59,681 -0.11(-1.51%)
Aug 12, 2002 7.025 7.243 6.998 7.221 44,439 +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 59,130 +0.24(+3.46%)
Aug 05, 2002 6.998 7.014 6.889 6.916 49,581 -0.11(-1.55%)
Aug 02, 2002 7.346 7.346 6.802 7.025 83,186 -0.30(-4.16%)
Aug 01, 2002 7.199 7.401 7.199 7.330 90,348 +0.20(+2.75%)
Jul 31, 2002 7.537 7.537 7.134 7.134 98,428 -0.44(-5.76%)
Jul 30, 2002 7.297 7.569 7.188 7.569 144,337 +0.27(+3.73%)
Jul 29, 2002 7.106 7.455 7.106 7.297 112,568 +0.25(+3.47%)
Jul 26, 2002 6.812 7.074 6.812 7.052 37,461 +0.24(+3.52%)
Jul 25, 2002 6.791 6.954 6.742 6.812 91,633 +0.01(+0.16%)
Jul 24, 2002 6.344 6.807 5.854 6.802 288,123 +0.35(+5.40%)
Jul 23, 2002 6.938 6.938 6.382 6.453 569,268 -0.48(-6.99%)
Jul 22, 2002 6.910 6.970 6.845 6.938 84,104 -0.03(-0.39%)
Jul 19, 2002 7.025 7.319 6.916 6.965 182,349 -0.09(-1.31%)
Jul 17, 2002 6.812 7.161 6.807 7.057 183,634 -0.27(-3.64%)
Jul 12, 2002 7.515 7.558 7.237 7.324 75,106 -0.19(-2.54%)
Jul 11, 2002 7.569 7.651 7.433 7.515 71,066 -0.11(-1.43%)
Jul 10, 2002 7.607 7.678 7.515 7.624 91,450 -0.09(-1.20%)
Jul 09, 2002 7.450 7.716 7.450 7.716 190,245 +0.27(+3.58%)
Jul 08, 2002 7.411 7.450 7.411 7.450 89,246 +0.04(+0.51%)
Jul 05, 2002 7.542 7.542 7.406 7.411 39,481 -0.08(-1.02%)
Jul 04, 2002 7.313 7.597 7.243 7.488 105,222 +0.00(+0.00%)
Jul 03, 2002 7.313 7.597 7.243 7.488 105,222 +0.31(+4.32%)
Jul 02, 2002 7.188 7.248 7.145 7.177 47,194 +0.04(+0.61%)
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.