Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.537	7.537	7.134	7.134	98,429	-0.44(-5.76%)
Jul 30, 2002	7.297	7.569	7.188	7.569	144,338	+0.27(+3.73%)
Jul 29, 2002	7.106	7.455	7.106	7.297	112,569	+0.25(+3.47%)
Jul 26, 2002	6.812	7.074	6.812	7.052	37,461	+0.24(+3.52%)
Jul 25, 2002	6.791	6.954	6.742	6.812	91,634	+0.01(+0.16%)
Jul 24, 2002	6.344	6.807	5.854	6.801	288,126	+0.35(+5.40%)
Jul 23, 2002	6.938	6.938	6.382	6.453	569,275	-0.48(-6.99%)
Jul 22, 2002	6.910	6.970	6.845	6.938	84,105	-0.03(-0.39%)
Jul 19, 2002	7.025	7.319	6.916	6.965	182,351	-0.09(-1.31%)
Jul 17, 2002	6.812	7.161	6.807	7.057	183,637	-0.27(-3.64%)
Jul 12, 2002	7.515	7.558	7.237	7.324	75,107	-0.19(-2.54%)
Jul 11, 2002	7.569	7.651	7.433	7.515	71,067	-0.11(-1.43%)
Jul 10, 2002	7.607	7.678	7.515	7.624	91,451	-0.09(-1.20%)
Jul 09, 2002	7.449	7.716	7.449	7.716	190,248	+0.27(+3.58%)
Jul 08, 2002	7.411	7.449	7.411	7.449	89,247	+0.04(+0.51%)
Jul 05, 2002	7.542	7.542	7.406	7.411	39,481	-0.08(-1.02%)
Jul 04, 2002	7.313	7.596	7.243	7.488	105,224	+0.00(+0.00%)
Jul 03, 2002	7.313	7.596	7.243	7.488	105,224	+0.31(+4.32%)
Jul 02, 2002	7.188	7.248	7.145	7.177	47,194	+0.04(+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.