Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 10, 2002 | 6.864 | 7.076 | 6.864 | 6.950 | 38,317 | +0.10(+1.50%) |
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.
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.