Skip to main content

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 6.832 6.854 6.750 6.827 46,470 -0.01(-0.08%)
Feb 27, 2002 6.832 6.996 6.723 6.832 83,609 -0.16(-2.34%)
Feb 26, 2002 6.909 7.024 6.876 6.996 94,769 +0.11(+1.59%)
Feb 25, 2002 6.958 6.958 6.805 6.887 122,944 +0.06(+0.88%)
Feb 22, 2002 6.614 6.882 6.570 6.827 87,634 +0.25(+3.82%)
Feb 21, 2002 7.035 7.040 6.559 6.575 122,578 -0.51(-7.25%)
Feb 20, 2002 6.750 7.089 6.679 7.089 154,595 +0.43(+6.40%)
Feb 19, 2002 6.586 6.718 6.483 6.663 87,451 +0.04(+0.58%)
Feb 18, 2002 6.422 6.668 6.422 6.625 151,668 +0.00(+0.00%)
Feb 15, 2002 6.422 6.668 6.422 6.625 151,668 +0.20(+3.15%)
Feb 14, 2002 6.554 6.554 6.422 6.422 123,676 -0.13(-2.00%)
Feb 13, 2002 6.461 6.554 6.324 6.554 53,239 +0.09(+1.44%)
Feb 12, 2002 6.286 6.537 6.231 6.461 100,990 +0.12(+1.90%)
Feb 11, 2002 6.712 6.821 6.340 6.340 244,425 -0.32(-4.76%)
Feb 08, 2002 6.625 6.663 6.532 6.657 107,942 +0.09(+1.33%)
Feb 07, 2002 6.674 6.723 6.559 6.570 86,902 -0.07(-1.07%)
Feb 06, 2002 6.696 6.723 6.630 6.641 79,950 -0.08(-1.22%)
Feb 05, 2002 6.860 6.942 6.723 6.723 77,389 -0.14(-1.99%)
Feb 04, 2002 6.805 6.964 6.805 6.860 79,584 +0.11(+1.62%)
Feb 01, 2002 6.778 6.969 6.750 6.750 168,499 +0.00(+0.00%)
Jan 31, 2002 6.832 6.832 6.641 6.750 88,366 -0.03(-0.40%)
Jan 30, 2002 6.674 6.778 6.625 6.778 70,619 +0.16(+2.39%)
Jan 29, 2002 6.821 6.832 6.619 6.619 85,073 -0.19(-2.73%)
Jan 28, 2002 6.821 6.909 6.685 6.805 98,611 +0.01(+0.08%)
Jan 25, 2002 6.701 6.903 6.701 6.800 126,969 +0.10(+1.47%)
Jan 24, 2002 6.827 6.827 6.674 6.701 59,276 -0.10(-1.45%)
Jan 23, 2002 6.614 6.800 6.565 6.800 59,642 +0.24(+3.58%)
Jan 22, 2002 6.586 6.701 6.559 6.565 63,667 +0.02(+0.33%)
Jan 21, 2002 6.559 6.614 6.532 6.543 62,569 +0.00(+0.00%)
Jan 18, 2002 6.559 6.614 6.532 6.543 62,204 -0.06(-0.91%)
Jan 17, 2002 6.488 6.603 6.488 6.603 98,245 +0.11(+1.77%)
Jan 16, 2002 6.581 6.581 6.488 6.488 47,201 -0.07(-1.00%)
Jan 15, 2002 6.493 6.554 6.493 6.554 88,366 +0.03(+0.50%)
Jan 14, 2002 6.668 6.668 6.428 6.521 202,711 -0.13(-1.89%)
Jan 11, 2002 6.668 6.783 6.603 6.647 41,713 +0.00(+0.00%)
Jan 10, 2002 6.565 6.767 6.565 6.647 40,066 +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.