Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.653 7.944 7.602 7.944 171,639 +0.23(+3.04%)
Apr 29, 2002 7.436 7.716 7.436 7.710 79,608 +0.26(+3.53%)
Apr 26, 2002 7.659 7.676 7.430 7.447 34,992 -0.17(-2.18%)
Apr 25, 2002 7.144 7.659 7.144 7.613 180,912 +0.25(+3.34%)
Apr 24, 2002 7.544 7.630 7.184 7.367 133,147 -0.09(-1.23%)
Apr 23, 2002 7.144 7.470 7.093 7.459 102,004 +0.21(+2.92%)
Apr 22, 2002 7.344 7.373 7.201 7.247 175,838 -0.15(-2.08%)
Apr 19, 2002 7.544 7.602 7.402 7.402 55,813 -0.14(-1.89%)
Apr 18, 2002 7.373 7.573 7.373 7.544 94,305 +0.17(+2.33%)
Apr 17, 2002 7.830 7.830 7.373 7.373 139,271 -0.46(-5.84%)
Apr 16, 2002 7.699 7.830 7.544 7.830 88,706 +0.13(+1.71%)
Apr 15, 2002 7.459 7.704 7.459 7.699 206,632 +0.04(+0.52%)
Apr 12, 2002 7.487 7.716 7.464 7.659 179,513 +0.22(+3.00%)
Apr 11, 2002 7.396 7.716 7.322 7.436 240,925 -0.02(-0.23%)
Apr 10, 2002 7.362 7.516 7.362 7.453 109,177 +0.03(+0.46%)
Apr 09, 2002 7.201 7.476 7.201 7.419 139,096 +0.16(+2.20%)
Apr 08, 2002 7.316 7.419 7.156 7.259 61,762 -0.04(-0.55%)
Apr 05, 2002 7.247 7.413 7.230 7.299 71,385 -0.01(-0.08%)
Apr 04, 2002 7.316 7.373 7.236 7.304 367,424 +0.02(+0.24%)
Apr 03, 2002 7.127 7.367 7.116 7.287 135,597 +0.22(+3.07%)
Apr 02, 2002 7.224 7.247 7.070 7.070 74,884 -0.21(-2.90%)
Apr 01, 2002 7.373 7.373 6.973 7.281 120,550 -0.09(-1.24%)
Mar 29, 2002 7.430 7.430 7.110 7.373 97,804 +0.00(+0.00%)
Mar 28, 2002 7.430 7.430 7.110 7.373 97,804 -0.07(-0.92%)
Mar 27, 2002 7.402 7.487 7.253 7.442 206,632 +0.26(+3.58%)
Mar 26, 2002 6.921 7.184 6.921 7.184 107,427 +0.24(+3.46%)
Mar 25, 2002 6.864 7.001 6.807 6.944 181,612 -0.13(-1.86%)
Mar 22, 2002 7.076 7.299 7.013 7.076 2,764,433 -0.06(-0.80%)
Mar 21, 2002 6.807 7.144 6.807 7.133 210,656 +0.18(+2.63%)
Mar 20, 2002 7.150 7.270 6.721 6.950 425,687 -0.42(-5.74%)
Mar 19, 2002 7.144 7.413 7.144 7.373 161,141 -0.05(-0.69%)
Mar 18, 2002 7.322 7.424 7.322 7.424 193,860 +0.02(+0.31%)
Mar 15, 2002 7.402 7.550 7.402 7.402 244,949 -0.16(-2.12%)
Mar 14, 2002 7.424 7.659 7.344 7.562 299,363 +0.18(+2.40%)
Mar 13, 2002 7.424 7.424 7.259 7.384 49,164 -0.03(-0.46%)
Mar 12, 2002 7.373 7.424 7.333 7.419 212,056 +0.13(+1.80%)
Mar 11, 2002 7.281 7.310 7.201 7.287 123,874 +0.01(+0.08%)
Mar 08, 2002 7.316 7.333 7.207 7.281 65,961 +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 7.373 102,179 +0.06(+0.78%)
Mar 05, 2002 7.402 7.402 7.299 7.316 73,135 -0.09(-1.16%)
Mar 04, 2002 7.316 7.424 7.156 7.402 157,817 +0.09(+1.17%)
Mar 01, 2002 7.161 7.316 7.121 7.316 50,739 +0.18(+2.48%)
Feb 28, 2002 7.144 7.167 7.059 7.139 44,440 -0.01(-0.08%)
Feb 27, 2002 7.144 7.316 7.030 7.144 79,958 -0.17(-2.34%)
Feb 26, 2002 7.224 7.344 7.190 7.316 90,631 +0.11(+1.59%)
Feb 25, 2002 7.276 7.276 7.116 7.201 117,575 +0.06(+0.88%)
Feb 22, 2002 6.916 7.196 6.870 7.139 83,807 +0.26(+3.82%)
Feb 21, 2002 7.356 7.362 6.859 6.876 117,225 -0.54(-7.25%)
Feb 20, 2002 7.059 7.413 6.984 7.413 147,844 +0.45(+6.40%)
Feb 19, 2002 6.887 7.024 6.779 6.967 83,632 +0.04(+0.58%)
Feb 18, 2002 6.716 6.973 6.716 6.927 145,045 +0.00(+0.00%)
Feb 15, 2002 6.716 6.973 6.716 6.927 145,045 +0.21(+3.15%)
Feb 14, 2002 6.853 6.853 6.716 6.716 118,275 -0.14(-2.00%)
Feb 13, 2002 6.756 6.853 6.613 6.853 50,914 +0.10(+1.44%)
Feb 12, 2002 6.573 6.836 6.516 6.756 96,580 +0.13(+1.90%)
Feb 11, 2002 7.019 7.133 6.630 6.630 233,752 -0.33(-4.76%)
Feb 08, 2002 6.927 6.967 6.830 6.961 103,228 +0.09(+1.33%)
Feb 07, 2002 6.979 7.030 6.859 6.870 83,107 -0.07(-1.07%)
Feb 06, 2002 7.001 7.030 6.933 6.944 76,459 -0.09(-1.22%)
Feb 05, 2002 7.173 7.259 7.030 7.030 74,009 -0.14(-1.99%)
Feb 04, 2002 7.116 7.281 7.116 7.173 76,109 +0.11(+1.62%)
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.