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

Sturm Ruger & Company (NY: RGR )

41.78 -0.38 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 7.916 8.087 7.859 7.922 92,381 -0.46(-5.46%)
May 28, 2002 8.127 8.459 8.076 8.379 165,691 +0.26(+3.17%)
May 27, 2002 8.219 8.270 8.122 8.122 82,233 +0.00(+0.00%)
May 24, 2002 8.219 8.270 8.122 8.122 80,133 -0.15(-1.86%)
May 23, 2002 7.944 8.219 7.916 8.276 169,190 +0.33(+4.17%)
May 22, 2002 7.824 8.002 7.802 7.944 125,274 +0.06(+0.80%)
May 21, 2002 8.002 8.059 7.790 7.882 122,999 -0.06(-0.79%)
May 20, 2002 8.002 8.030 7.922 7.944 219,230 -0.08(-1.00%)
May 17, 2002 7.927 8.047 7.922 8.024 109,702 +0.10(+1.23%)
May 16, 2002 8.116 8.173 7.927 7.927 105,503 -0.23(-2.87%)
May 15, 2002 8.082 8.219 8.082 8.162 60,537 +0.02(+0.28%)
May 14, 2002 8.150 8.202 8.042 8.139 86,957 -0.03(-0.42%)
May 13, 2002 7.802 8.230 7.802 8.173 79,433 +0.39(+5.07%)
May 10, 2002 7.887 8.002 7.716 7.779 68,760 -0.05(-0.66%)
May 09, 2002 8.059 8.110 7.830 7.830 91,681 -0.20(-2.49%)
May 08, 2002 8.145 8.230 7.916 8.030 187,561 +0.15(+1.89%)
May 07, 2002 7.750 7.962 7.659 7.882 141,720 +0.14(+1.77%)
May 06, 2002 7.944 8.002 7.744 7.744 87,482 -0.25(-3.08%)
May 03, 2002 7.802 7.990 7.773 7.990 132,447 +0.25(+3.17%)
May 02, 2002 7.830 7.876 7.727 7.744 83,107 -0.06(-0.73%)
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.