Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.019 7.087 6.744 6.973 92,382 -0.05(-0.73%)
Sep 27, 2002 7.487 7.487 7.001 7.024 17,496 -0.43(-5.82%)
Sep 26, 2002 7.144 7.459 7.110 7.459 69,111 +0.37(+5.24%)
Sep 25, 2002 7.030 7.213 7.007 7.087 62,113 +0.10(+1.39%)
Sep 24, 2002 6.996 7.150 6.904 6.990 65,262 -0.01(-0.08%)
Sep 23, 2002 7.219 7.253 6.870 6.996 163,243 -0.28(-3.85%)
Sep 20, 2002 7.361 7.401 7.207 7.276 70,161 +0.09(+1.19%)
Sep 19, 2002 7.481 7.487 7.087 7.190 89,582 -0.31(-4.12%)
Sep 18, 2002 7.339 7.584 7.339 7.499 52,489 +0.15(+2.02%)
Sep 17, 2002 7.687 7.704 7.339 7.350 47,590 -0.19(-2.58%)
Sep 16, 2002 7.670 7.716 7.544 7.544 61,938 -0.11(-1.42%)
Sep 13, 2002 7.384 7.704 7.373 7.653 47,590 +0.33(+4.45%)
Sep 12, 2002 7.527 7.527 7.259 7.327 70,511 -0.22(-2.88%)
Sep 11, 2002 7.584 7.716 7.544 7.544 44,791 -0.03(-0.38%)
Sep 10, 2002 7.316 7.573 7.316 7.573 47,240 +0.29(+3.92%)
Sep 09, 2002 7.344 7.401 7.287 7.287 63,337 -0.09(-1.16%)
Sep 06, 2002 7.419 7.493 7.344 7.373 71,211 -0.03(-0.39%)
Sep 05, 2002 7.539 7.544 7.384 7.401 122,476 -0.22(-2.92%)
Sep 04, 2002 7.344 7.624 7.344 7.624 35,868 +0.31(+4.22%)
Sep 03, 2002 7.527 7.527 7.316 7.316 77,335 -0.15(-2.07%)
Aug 30, 2002 7.590 7.619 7.430 7.470 43,916 -0.10(-1.36%)
Aug 29, 2002 7.304 7.573 7.259 7.573 85,908 +0.27(+3.68%)
Aug 28, 2002 7.373 7.453 7.304 7.304 65,787 -0.24(-3.18%)
Aug 27, 2002 7.744 7.744 7.441 7.544 96,581 -0.17(-2.22%)
Aug 26, 2002 7.687 7.819 7.459 7.716 151,870 +0.03(+0.37%)
Aug 23, 2002 7.893 7.973 7.687 7.687 95,181 -0.23(-2.96%)
Aug 22, 2002 7.882 7.990 7.864 7.922 51,440 +0.04(+0.51%)
Aug 21, 2002 7.876 7.944 7.830 7.882 76,460 +0.02(+0.29%)
Aug 20, 2002 7.887 7.962 7.830 7.859 128,950 -0.03(-0.36%)
Aug 16, 2002 7.636 8.002 7.636 7.887 133,674 +0.24(+3.14%)
Aug 15, 2002 7.630 7.659 7.499 7.647 84,858 -0.01(-0.15%)
Aug 14, 2002 7.430 7.659 7.419 7.659 52,139 +0.19(+2.60%)
Aug 13, 2002 7.567 7.647 7.464 7.464 56,864 -0.11(-1.51%)
Aug 12, 2002 7.373 7.601 7.344 7.579 42,341 +0.02(+0.30%)
Aug 07, 2002 7.527 7.573 7.339 7.556 57,388 +0.05(+0.61%)
Aug 06, 2002 7.270 7.510 7.270 7.510 56,339 +0.25(+3.46%)
Aug 05, 2002 7.344 7.361 7.230 7.259 47,240 -0.11(-1.55%)
Aug 02, 2002 7.710 7.710 7.139 7.373 79,259 -0.32(-4.16%)
Aug 01, 2002 7.556 7.767 7.556 7.693 86,083 +0.21(+2.75%)
Jul 31, 2002 7.910 7.910 7.487 7.487 93,781 -0.46(-5.76%)
Jul 30, 2002 7.659 7.944 7.544 7.944 137,523 +0.29(+3.73%)
Jul 29, 2002 7.459 7.824 7.459 7.659 107,254 +0.26(+3.47%)
Jul 26, 2002 7.150 7.424 7.150 7.401 35,693 +0.25(+3.52%)
Jul 25, 2002 7.127 7.299 7.076 7.150 87,308 +0.01(+0.16%)
Jul 24, 2002 6.658 7.144 6.144 7.139 274,522 +0.37(+5.40%)
Jul 23, 2002 7.281 7.281 6.698 6.773 542,395 -0.51(-6.99%)
Jul 22, 2002 7.253 7.316 7.184 7.281 80,134 -0.03(-0.39%)
Jul 19, 2002 7.373 7.681 7.259 7.310 173,741 -0.10(-1.31%)
Jul 17, 2002 7.150 7.516 7.144 7.407 174,966 -0.28(-3.64%)
Jul 12, 2002 7.887 7.933 7.596 7.687 71,561 -0.20(-2.54%)
Jul 11, 2002 7.944 8.030 7.801 7.887 67,711 -0.11(-1.43%)
Jul 10, 2002 7.984 8.059 7.887 8.002 87,133 -0.10(-1.20%)
Jul 09, 2002 7.819 8.099 7.819 8.099 181,265 +0.28(+3.58%)
Jul 08, 2002 7.779 7.819 7.779 7.819 85,033 +0.04(+0.51%)
Jul 05, 2002 7.916 7.916 7.773 7.779 37,617 -0.08(-1.02%)
Jul 04, 2002 7.676 7.973 7.601 7.859 100,255 +0.00(+0.00%)
Jul 03, 2002 7.676 7.973 7.601 7.859 100,255 +0.33(+4.32%)
Jul 02, 2002 7.544 7.607 7.499 7.533 44,966 +0.05(+0.61%)
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.