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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 6.390 6.401 6.218 6.281 120,201 -0.09(-1.44%)
Oct 30, 2002 6.436 6.436 6.115 6.373 393,499 -0.06(-0.89%)
Oct 29, 2002 6.516 6.630 6.401 6.430 97,806 -0.14(-2.09%)
Oct 28, 2002 6.641 6.658 6.516 6.567 87,133 -0.06(-0.86%)
Oct 25, 2002 6.550 6.624 6.287 6.624 135,773 +0.02(+0.26%)
Oct 24, 2002 6.458 6.613 6.441 6.607 55,814 +0.17(+2.66%)
Oct 23, 2002 6.784 6.784 6.287 6.436 209,434 -0.36(-5.30%)
Oct 22, 2002 6.870 6.887 6.750 6.796 104,104 -0.13(-1.90%)
Oct 21, 2002 6.658 6.973 6.658 6.927 106,204 +0.18(+2.71%)
Oct 18, 2002 6.750 6.773 6.704 6.744 38,142 -0.01(-0.08%)
Oct 17, 2002 6.744 6.796 6.698 6.750 76,810 +0.06(+0.94%)
Oct 16, 2002 6.927 6.938 6.630 6.687 68,411 -0.26(-3.70%)
Oct 15, 2002 6.858 7.059 6.830 6.944 81,184 +0.11(+1.67%)
Oct 14, 2002 6.516 6.841 6.470 6.830 110,403 +0.26(+3.91%)
Oct 11, 2002 6.590 6.841 6.544 6.573 76,985 +0.00(+0.00%)
Oct 10, 2002 6.584 6.658 6.316 6.573 1,119,784 +0.00(+0.00%)
Oct 09, 2002 6.796 6.853 6.516 6.573 105,154 -0.22(-3.28%)
Oct 08, 2002 6.898 6.921 6.761 6.796 69,986 -0.09(-1.25%)
Oct 07, 2002 6.927 6.956 6.744 6.881 74,710 -0.19(-2.67%)
Oct 04, 2002 6.978 7.144 6.893 7.070 48,115 +0.11(+1.56%)
Oct 03, 2002 7.076 7.316 6.944 6.961 71,386 -0.12(-1.70%)
Oct 02, 2002 7.361 7.361 6.858 7.081 105,154 -0.29(-3.95%)
Oct 01, 2002 7.001 7.373 6.847 7.373 50,390 +0.40(+5.74%)
Sep 30, 2002 7.019 7.087 6.744 6.973 92,382 -0.05(-0.73%)
Sep 27, 2002 7.487 7.487 7.001 7.024 17,496 -0.43(-5.82%)
Sep 26, 2002 7.144 7.459 7.110 7.459 69,111 +0.37(+5.24%)
Sep 25, 2002 7.030 7.213 7.007 7.087 62,113 +0.10(+1.39%)
Sep 24, 2002 6.996 7.150 6.904 6.990 65,262 -0.01(-0.08%)
Sep 23, 2002 7.219 7.253 6.870 6.996 163,243 -0.28(-3.85%)
Sep 20, 2002 7.361 7.401 7.207 7.276 70,161 +0.09(+1.19%)
Sep 19, 2002 7.481 7.487 7.087 7.190 89,582 -0.31(-4.12%)
Sep 18, 2002 7.339 7.584 7.339 7.499 52,489 +0.15(+2.02%)
Sep 17, 2002 7.687 7.704 7.339 7.350 47,590 -0.19(-2.58%)
Sep 16, 2002 7.670 7.716 7.544 7.544 61,938 -0.11(-1.42%)
Sep 13, 2002 7.384 7.704 7.373 7.653 47,590 +0.33(+4.45%)
Sep 12, 2002 7.527 7.527 7.259 7.327 70,511 -0.22(-2.88%)
Sep 11, 2002 7.584 7.716 7.544 7.544 44,791 -0.03(-0.38%)
Sep 10, 2002 7.316 7.573 7.316 7.573 47,240 +0.29(+3.92%)
Sep 09, 2002 7.344 7.401 7.287 7.287 63,337 -0.09(-1.16%)
Sep 06, 2002 7.419 7.493 7.344 7.373 71,211 -0.03(-0.39%)
Sep 05, 2002 7.539 7.544 7.384 7.401 122,476 -0.22(-2.92%)
Sep 04, 2002 7.344 7.624 7.344 7.624 35,868 +0.31(+4.22%)
Sep 03, 2002 7.527 7.527 7.316 7.316 77,335 -0.15(-2.07%)
Aug 30, 2002 7.590 7.619 7.430 7.470 43,916 -0.10(-1.36%)
Aug 29, 2002 7.304 7.573 7.259 7.573 85,908 +0.27(+3.68%)
Aug 28, 2002 7.373 7.453 7.304 7.304 65,787 -0.24(-3.18%)
Aug 27, 2002 7.744 7.744 7.441 7.544 96,581 -0.17(-2.22%)
Aug 26, 2002 7.687 7.819 7.459 7.716 151,870 +0.03(+0.37%)
Aug 23, 2002 7.893 7.973 7.687 7.687 95,181 -0.23(-2.96%)
Aug 22, 2002 7.882 7.990 7.864 7.922 51,440 +0.04(+0.51%)
Aug 21, 2002 7.876 7.944 7.830 7.882 76,460 +0.02(+0.29%)
Aug 20, 2002 7.887 7.962 7.830 7.859 128,950 -0.03(-0.36%)
Aug 16, 2002 7.636 8.002 7.636 7.887 133,674 +0.24(+3.14%)
Aug 15, 2002 7.630 7.659 7.499 7.647 84,858 -0.01(-0.15%)
Aug 14, 2002 7.430 7.659 7.419 7.659 52,139 +0.19(+2.60%)
Aug 13, 2002 7.567 7.647 7.464 7.464 56,864 -0.11(-1.51%)
Aug 12, 2002 7.373 7.601 7.344 7.579 42,341 +0.02(+0.30%)
Aug 07, 2002 7.527 7.573 7.339 7.556 57,388 +0.05(+0.61%)
Aug 06, 2002 7.270 7.510 7.270 7.510 56,339 +0.25(+3.46%)
Aug 05, 2002 7.344 7.361 7.230 7.259 47,240 -0.11(-1.55%)
Aug 02, 2002 7.710 7.710 7.139 7.373 79,259 -0.32(-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.