Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.407 5.675 5.355 5.470 205,935 +0.01(+0.10%)
Dec 30, 2002 5.287 5.464 5.201 5.464 229,555 +0.26(+5.05%)
Dec 27, 2002 5.372 5.487 5.201 5.201 135,423 -0.16(-2.99%)
Dec 26, 2002 5.258 5.470 5.258 5.361 130,524 +0.11(+2.07%)
Dec 24, 2002 5.287 5.338 5.144 5.252 126,500 -0.02(-0.33%)
Dec 23, 2002 5.430 5.515 5.121 5.270 455,612 -0.38(-6.77%)
Dec 20, 2002 6.047 6.047 5.630 5.653 288,869 -0.39(-6.52%)
Dec 19, 2002 6.281 6.333 5.887 6.047 249,326 -0.24(-3.82%)
Dec 18, 2002 6.356 6.356 6.155 6.287 116,177 -0.02(-0.36%)
Dec 17, 2002 6.316 6.430 6.258 6.310 160,794 +0.05(+0.82%)
Dec 16, 2002 6.104 6.258 6.018 6.258 120,901 +0.14(+2.34%)
Dec 13, 2002 6.316 6.316 6.115 6.115 69,811 -0.14(-2.28%)
Dec 12, 2002 6.270 6.270 6.087 6.258 65,437 -0.07(-1.08%)
Dec 11, 2002 6.310 6.333 6.258 6.327 51,265 +0.07(+1.19%)
Dec 10, 2002 6.133 6.304 6.133 6.253 122,126 +0.13(+2.15%)
Dec 09, 2002 6.218 6.270 6.035 6.121 91,157 -0.10(-1.56%)
Dec 06, 2002 6.230 6.276 6.155 6.218 79,434 -0.03(-0.46%)
Dec 05, 2002 6.281 6.281 6.213 6.247 33,943 -0.02(-0.36%)
Dec 04, 2002 6.281 6.384 6.230 6.270 82,934 -0.01(-0.18%)
Dec 03, 2002 6.298 6.344 6.281 6.281 54,589 -0.02(-0.27%)
Dec 02, 2002 6.144 6.361 6.144 6.298 101,130 +0.21(+3.47%)
Nov 29, 2002 6.293 6.344 6.087 6.087 36,742 -0.23(-3.71%)
Nov 27, 2002 6.224 6.373 6.144 6.321 89,232 +0.13(+2.03%)
Nov 26, 2002 6.258 6.344 6.138 6.195 79,084 -0.23(-3.64%)
Nov 25, 2002 6.453 6.476 6.333 6.430 160,444 +0.12(+1.90%)
Nov 22, 2002 6.276 6.310 6.173 6.310 71,561 +0.08(+1.28%)
Nov 21, 2002 6.087 6.316 6.030 6.230 204,185 +0.17(+2.83%)
Nov 20, 2002 6.115 6.115 6.030 6.058 137,523 +0.03(+0.47%)
Nov 19, 2002 6.007 6.201 5.967 6.030 151,520 +0.08(+1.34%)
Nov 18, 2002 5.961 6.030 5.915 5.950 112,503 -0.04(-0.67%)
Nov 15, 2002 5.944 6.001 5.830 5.990 135,598 +0.10(+1.75%)
Nov 14, 2002 6.001 6.058 5.830 5.887 178,640 -0.06(-0.96%)
Nov 13, 2002 6.081 6.115 5.927 5.944 86,783 -0.15(-2.44%)
Nov 12, 2002 6.087 6.115 6.058 6.093 247,752 +0.06(+1.04%)
Nov 11, 2002 6.258 6.258 6.030 6.030 68,236 -0.18(-2.85%)
Nov 08, 2002 6.230 6.344 6.173 6.207 43,041 -0.05(-0.82%)
Nov 07, 2002 6.316 6.356 6.235 6.258 110,403 -0.06(-0.90%)
Nov 06, 2002 6.401 6.596 6.316 6.316 290,269 +0.06(+1.01%)
Nov 05, 2002 6.316 6.316 6.201 6.253 128,075 -0.01(-0.09%)
Nov 04, 2002 6.287 6.338 6.150 6.258 148,721 -0.02(-0.27%)
Nov 01, 2002 6.167 6.287 6.058 6.276 152,395 -0.01(-0.09%)
Oct 31, 2002 6.390 6.401 6.218 6.281 120,201 -0.09(-1.44%)
Oct 30, 2002 6.436 6.436 6.115 6.373 393,499 -0.06(-0.89%)
Oct 29, 2002 6.516 6.630 6.401 6.430 97,806 -0.14(-2.09%)
Oct 28, 2002 6.641 6.658 6.516 6.567 87,133 -0.06(-0.86%)
Oct 25, 2002 6.550 6.624 6.287 6.624 135,773 +0.02(+0.26%)
Oct 24, 2002 6.458 6.613 6.441 6.607 55,814 +0.17(+2.66%)
Oct 23, 2002 6.784 6.784 6.287 6.436 209,434 -0.36(-5.30%)
Oct 22, 2002 6.870 6.887 6.750 6.796 104,104 -0.13(-1.90%)
Oct 21, 2002 6.658 6.973 6.658 6.927 106,204 +0.18(+2.71%)
Oct 18, 2002 6.750 6.773 6.704 6.744 38,142 -0.01(-0.08%)
Oct 17, 2002 6.744 6.796 6.698 6.750 76,810 +0.06(+0.94%)
Oct 16, 2002 6.927 6.938 6.630 6.687 68,411 -0.26(-3.70%)
Oct 15, 2002 6.858 7.059 6.830 6.944 81,184 +0.11(+1.67%)
Oct 14, 2002 6.516 6.841 6.470 6.830 110,403 +0.26(+3.91%)
Oct 11, 2002 6.590 6.841 6.544 6.573 76,985 +0.00(+0.00%)
Oct 10, 2002 6.584 6.658 6.316 6.573 1,119,784 +0.00(+0.00%)
Oct 09, 2002 6.796 6.853 6.516 6.573 105,154 -0.22(-3.28%)
Oct 08, 2002 6.898 6.921 6.761 6.796 69,986 -0.09(-1.25%)
Oct 07, 2002 6.927 6.956 6.744 6.881 74,710 -0.19(-2.67%)
Oct 04, 2002 6.978 7.144 6.893 7.070 48,115 +0.11(+1.56%)
Oct 03, 2002 7.076 7.316 6.944 6.961 71,386 -0.12(-1.70%)
Oct 02, 2002 7.361 7.361 6.858 7.081 105,154 -0.29(-3.95%)
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.