Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Sturm Ruger & Company
(NY:
RGR
)
42.93
-0.01 (-0.02%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
5.152
5.407
5.103
5.211
216,138
+0.01(+0.10%)
Dec 30, 2002
5.037
5.206
4.955
5.206
240,928
+0.25(+5.05%)
Dec 27, 2002
5.119
5.228
4.955
4.955
142,133
-0.15(-2.98%)
Dec 26, 2002
5.010
5.211
5.010
5.108
136,991
+0.10(+2.07%)
Dec 24, 2002
5.037
5.086
4.901
5.005
132,768
-0.02(-0.33%)
Dec 23, 2002
5.173
5.255
4.879
5.021
478,185
-0.36(-6.77%)
Dec 20, 2002
5.761
5.761
5.364
5.386
303,181
-0.38(-6.52%)
Dec 19, 2002
5.985
6.034
5.609
5.761
261,679
-0.23(-3.82%)
Dec 18, 2002
6.056
6.056
5.865
5.990
121,933
-0.02(-0.36%)
Dec 17, 2002
6.017
6.126
5.963
6.012
168,760
+0.05(+0.82%)
Dec 16, 2002
5.816
5.963
5.734
5.963
126,891
+0.14(+2.34%)
Dec 13, 2002
6.017
6.017
5.827
5.827
73,270
-0.14(-2.28%)
Dec 12, 2002
5.974
5.974
5.800
5.963
68,679
-0.07(-1.08%)
Dec 11, 2002
6.012
6.034
5.963
6.028
53,805
+0.07(+1.19%)
Dec 10, 2002
5.843
6.006
5.843
5.957
128,177
+0.13(+2.15%)
Dec 09, 2002
5.925
5.974
5.751
5.832
95,673
-0.09(-1.56%)
Dec 06, 2002
5.936
5.979
5.865
5.925
83,370
-0.03(-0.46%)
Dec 05, 2002
5.985
5.985
5.919
5.952
35,625
-0.02(-0.36%)
Dec 04, 2002
5.985
6.083
5.936
5.974
87,042
-0.01(-0.18%)
Dec 03, 2002
6.001
6.045
5.985
5.985
57,294
-0.02(-0.27%)
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
.