Sturm Ruger & Company (NY: RGR )

46.33 +0.10 (+0.22%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.565 7.565 7.160 7.160 98,062 -0.44(-5.76%)
Jul 30, 2002 7.324 7.598 7.215 7.598 143,801 +0.27(+3.73%)
Jul 29, 2002 7.133 7.483 7.133 7.324 112,150 +0.25(+3.47%)
Jul 26, 2002 6.838 7.100 6.838 7.078 37,322 +0.24(+3.52%)
Jul 25, 2002 6.816 6.980 6.767 6.838 91,293 +0.01(+0.16%)
Jul 24, 2002 6.368 6.832 5.876 6.827 287,053 +0.35(+5.40%)
Jul 23, 2002 6.964 6.964 6.406 6.477 567,154 -0.49(-6.99%)
Jul 22, 2002 6.936 6.996 6.871 6.964 83,792 -0.03(-0.39%)
Jul 19, 2002 7.051 7.346 6.942 6.991 181,672 -0.09(-1.31%)
Jul 17, 2002 6.838 7.188 6.832 7.084 182,952 -0.27(-3.64%)
Jul 12, 2002 7.543 7.587 7.264 7.352 74,827 -0.19(-2.54%)
Jul 11, 2002 7.598 7.680 7.461 7.543 70,802 -0.11(-1.43%)
Jul 10, 2002 7.636 7.707 7.543 7.652 91,110 -0.09(-1.20%)
Jul 09, 2002 7.477 7.745 7.477 7.745 189,539 +0.27(+3.58%)
Jul 08, 2002 7.439 7.477 7.439 7.477 88,915 +0.04(+0.51%)
Jul 05, 2002 7.570 7.570 7.434 7.439 39,334 -0.08(-1.02%)
Jul 04, 2002 7.341 7.625 7.270 7.516 104,832 +0.00(+0.00%)
Jul 03, 2002 7.341 7.625 7.270 7.516 104,832 +0.31(+4.32%)
Jul 02, 2002 7.215 7.275 7.171 7.204 47,018 +0.04(+0.61%)
Jul 01, 2002 7.680 7.691 7.160 7.160 100,075 -0.57(-7.42%)
Jun 28, 2002 7.160 7.734 7.160 7.734 309,739 +0.52(+7.20%)
Jun 27, 2002 7.078 7.215 6.942 7.215 91,293 +0.14(+1.93%)
Jun 26, 2002 7.078 7.160 6.887 7.078 205,090 -0.05(-0.77%)
Jun 25, 2002 7.242 7.412 7.133 7.133 108,125 -0.16(-2.25%)
Jun 21, 2002 7.040 7.297 6.914 7.297 152,948 +0.49(+7.23%)
Jun 20, 2002 6.668 7.018 6.668 6.805 88,732 +0.16(+2.47%)
Jun 19, 2002 7.024 7.182 6.641 6.641 217,714 -0.52(-7.25%)
Jun 18, 2002 7.297 7.488 7.056 7.160 79,584 -0.08(-1.13%)
Jun 17, 2002 7.242 7.302 7.073 7.242 76,657 +0.00(+0.00%)
Jun 14, 2002 6.810 7.242 6.723 7.242 155,692 +0.11(+1.53%)
Jun 12, 2002 7.067 7.237 7.067 7.133 119,651 +0.08(+1.08%)
Jun 11, 2002 7.237 7.368 7.056 7.056 96,233 -0.13(-1.83%)
Jun 10, 2002 7.685 7.685 6.996 7.188 180,025 -0.50(-6.47%)
Jun 07, 2002 7.106 7.685 7.106 7.685 250,645 +0.53(+7.41%)
Jun 06, 2002 7.461 7.461 7.040 7.155 240,217 -0.36(-4.80%)
Jun 05, 2002 7.598 7.598 7.384 7.516 92,391 -0.06(-0.79%)
May 31, 2002 7.570 7.734 7.516 7.576 96,599 -0.44(-5.46%)
May 28, 2002 7.772 8.090 7.723 8.013 173,256 +0.25(+3.17%)
May 27, 2002 7.860 7.909 7.767 7.767 85,987 +0.00(+0.00%)
May 24, 2002 7.860 7.909 7.767 7.767 83,792 -0.15(-1.86%)
May 23, 2002 7.598 7.860 7.570 7.915 176,915 +0.32(+4.17%)
May 22, 2002 7.483 7.652 7.461 7.598 130,994 +0.06(+0.80%)
May 21, 2002 7.652 7.707 7.450 7.537 128,615 -0.06(-0.79%)
May 20, 2002 7.652 7.680 7.576 7.598 229,240 -0.08(-1.00%)
May 17, 2002 7.581 7.696 7.576 7.674 114,711 +0.09(+1.23%)
May 16, 2002 7.762 7.816 7.581 7.581 110,320 -0.22(-2.87%)
May 15, 2002 7.729 7.860 7.729 7.805 63,301 +0.02(+0.28%)
May 14, 2002 7.794 7.844 7.691 7.783 90,927 -0.03(-0.42%)
May 13, 2002 7.461 7.871 7.461 7.816 83,060 +0.38(+5.07%)
May 10, 2002 7.543 7.652 7.379 7.439 71,900 -0.05(-0.66%)
May 09, 2002 7.707 7.756 7.488 7.488 95,867 -0.19(-2.49%)
May 08, 2002 7.789 7.871 7.570 7.680 196,125 +0.14(+1.89%)
May 07, 2002 7.412 7.614 7.324 7.537 148,191 +0.13(+1.77%)
May 06, 2002 7.598 7.652 7.406 7.406 91,476 -0.24(-3.08%)
May 03, 2002 7.461 7.641 7.434 7.641 138,495 +0.24(+3.17%)
May 02, 2002 7.488 7.532 7.390 7.406 86,902 -0.05(-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.