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 (%)
Mar 29, 2002 7.430 7.430 7.110 7.373 97,806 +0.00(+0.00%)
Mar 28, 2002 7.430 7.430 7.110 7.373 97,806 -0.07(-0.92%)
Mar 27, 2002 7.401 7.487 7.253 7.441 206,635 +0.26(+3.58%)
Mar 26, 2002 6.921 7.184 6.921 7.184 107,429 +0.24(+3.46%)
Mar 25, 2002 6.864 7.001 6.807 6.944 181,614 -0.13(-1.86%)
Mar 22, 2002 7.076 7.299 7.013 7.076 2,764,467 -0.06(-0.80%)
Mar 21, 2002 6.807 7.144 6.807 7.133 210,659 +0.18(+2.63%)
Mar 20, 2002 7.150 7.270 6.721 6.950 425,692 -0.42(-5.74%)
Mar 19, 2002 7.144 7.413 7.144 7.373 161,143 -0.05(-0.69%)
Mar 18, 2002 7.321 7.424 7.321 7.424 193,862 +0.02(+0.31%)
Mar 15, 2002 7.401 7.550 7.401 7.401 244,952 -0.16(-2.12%)
Mar 14, 2002 7.424 7.659 7.344 7.561 299,367 +0.18(+2.40%)
Mar 13, 2002 7.424 7.424 7.259 7.384 49,165 -0.03(-0.46%)
Mar 12, 2002 7.373 7.424 7.333 7.419 212,059 +0.13(+1.80%)
Mar 11, 2002 7.281 7.310 7.201 7.287 123,876 +0.01(+0.08%)
Mar 08, 2002 7.316 7.333 7.207 7.281 65,962 +0.07(+1.03%)
Mar 07, 2002 7.373 7.373 7.201 7.207 67,886 -0.17(-2.25%)
Mar 06, 2002 7.059 7.373 7.059 7.373 102,180 +0.06(+0.78%)
Mar 05, 2002 7.401 7.401 7.299 7.316 73,135 -0.09(-1.16%)
Mar 04, 2002 7.316 7.424 7.156 7.401 157,819 +0.09(+1.17%)
Mar 01, 2002 7.161 7.316 7.121 7.316 50,740 +0.18(+2.48%)
Feb 28, 2002 7.144 7.167 7.059 7.139 44,441 -0.01(-0.08%)
Feb 27, 2002 7.144 7.316 7.030 7.144 79,959 -0.17(-2.34%)
Feb 26, 2002 7.224 7.344 7.190 7.316 90,632 +0.11(+1.59%)
Feb 25, 2002 7.276 7.276 7.116 7.201 117,577 +0.06(+0.88%)
Feb 22, 2002 6.916 7.196 6.870 7.139 83,808 +0.26(+3.82%)
Feb 21, 2002 7.356 7.361 6.858 6.876 117,227 -0.54(-7.25%)
Feb 20, 2002 7.059 7.413 6.984 7.413 147,846 +0.45(+6.40%)
Feb 19, 2002 6.887 7.024 6.778 6.967 83,633 +0.04(+0.58%)
Feb 18, 2002 6.716 6.973 6.716 6.927 145,047 +0.00(+0.00%)
Feb 15, 2002 6.716 6.973 6.716 6.927 145,047 +0.21(+3.15%)
Feb 14, 2002 6.853 6.853 6.716 6.716 118,277 -0.14(-2.00%)
Feb 13, 2002 6.756 6.853 6.613 6.853 50,915 +0.10(+1.44%)
Feb 12, 2002 6.573 6.836 6.516 6.756 96,581 +0.13(+1.90%)
Feb 11, 2002 7.019 7.133 6.630 6.630 233,754 -0.33(-4.76%)
Feb 08, 2002 6.927 6.967 6.830 6.961 103,230 +0.09(+1.33%)
Feb 07, 2002 6.978 7.030 6.858 6.870 83,108 -0.07(-1.07%)
Feb 06, 2002 7.001 7.030 6.933 6.944 76,460 -0.09(-1.22%)
Feb 05, 2002 7.173 7.259 7.030 7.030 74,010 -0.14(-1.99%)
Feb 04, 2002 7.116 7.281 7.116 7.173 76,110 +0.11(+1.62%)
Feb 01, 2002 7.087 7.287 7.059 7.059 161,143 +0.00(+0.00%)
Jan 31, 2002 7.144 7.144 6.944 7.059 84,508 -0.03(-0.40%)
Jan 30, 2002 6.978 7.087 6.927 7.087 67,536 +0.17(+2.39%)
Jan 29, 2002 7.133 7.144 6.921 6.921 81,359 -0.19(-2.73%)
Jan 28, 2002 7.133 7.224 6.990 7.116 94,306 +0.01(+0.08%)
Jan 25, 2002 7.007 7.219 7.007 7.110 121,426 +0.10(+1.47%)
Jan 24, 2002 7.139 7.139 6.978 7.007 56,689 -0.10(-1.45%)
Jan 23, 2002 6.916 7.110 6.864 7.110 57,039 +0.25(+3.58%)
Jan 22, 2002 6.887 7.007 6.858 6.864 60,888 +0.02(+0.33%)
Jan 21, 2002 6.858 6.916 6.830 6.841 59,838 +0.00(+0.00%)
Jan 18, 2002 6.858 6.916 6.830 6.841 59,488 -0.06(-0.91%)
Jan 17, 2002 6.784 6.904 6.784 6.904 93,956 +0.12(+1.77%)
Jan 16, 2002 6.881 6.881 6.784 6.784 45,141 -0.07(-1.00%)
Jan 15, 2002 6.790 6.853 6.790 6.853 84,508 +0.03(+0.50%)
Jan 14, 2002 6.973 6.973 6.721 6.818 193,862 -0.13(-1.89%)
Jan 11, 2002 6.973 7.093 6.904 6.950 39,892 +0.00(+0.00%)
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.