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 (%)
Feb 28, 2014 42.12 42.72 41.25 41.49 463,045 -0.49(-1.18%)
Feb 27, 2014 40.78 42.30 40.36 41.99 958,995 +0.98(+2.40%)
Feb 26, 2014 41.01 41.66 39.07 41.01 3,236,510 -3.50(-7.87%)
Feb 25, 2014 43.94 44.63 43.33 44.51 1,018,970 +0.51(+1.15%)
Feb 24, 2014 44.80 45.43 44.00 44.00 925,545 -0.48(-1.07%)
Feb 21, 2014 45.58 46.13 44.13 44.48 1,381,086 -1.09(-2.40%)
Feb 20, 2014 46.22 46.27 45.00 45.57 1,007,262 -0.65(-1.41%)
Feb 19, 2014 47.40 47.41 46.15 46.22 722,628 -1.21(-2.55%)
Feb 18, 2014 47.90 48.22 47.05 47.43 628,206 -0.38(-0.79%)
Feb 14, 2014 47.37 47.81 47.81 47.81 429,799 +0.44(+0.93%)
Feb 13, 2014 47.65 47.72 45.31 47.37 964,898 -0.58(-1.21%)
Feb 12, 2014 48.34 48.68 47.66 47.95 207,578 -0.36(-0.74%)
Feb 11, 2014 48.79 49.02 47.86 48.30 444,473 -0.34(-0.71%)
Feb 10, 2014 48.37 49.27 48.12 48.65 504,078 +0.50(+1.04%)
Feb 07, 2014 46.68 48.32 46.68 48.15 469,066 +1.60(+3.44%)
Feb 06, 2014 46.15 47.36 46.06 46.55 390,993 +0.40(+0.87%)
Feb 05, 2014 47.07 47.41 43.95 46.14 1,172,411 -1.24(-2.61%)
Feb 04, 2014 47.50 48.30 47.18 47.38 609,094 +0.37(+0.79%)
Feb 03, 2014 49.53 49.77 46.40 47.01 664,014 -2.58(-5.20%)
Jan 31, 2014 48.97 49.88 48.75 49.59 435,053 +0.24(+0.49%)
Jan 30, 2014 48.15 49.86 48.07 49.35 395,132 +1.30(+2.70%)
Jan 29, 2014 48.83 49.40 47.92 48.05 532,532 -0.89(-1.82%)
Jan 28, 2014 47.90 49.12 47.90 48.94 365,990 +1.04(+2.16%)
Jan 27, 2014 47.98 48.98 47.21 47.91 517,573 -0.17(-0.35%)
Jan 24, 2014 50.48 50.53 47.87 48.08 762,290 -2.73(-5.38%)
Jan 23, 2014 50.87 51.06 49.61 50.81 421,257 -0.29(-0.57%)
Jan 22, 2014 50.78 51.46 49.86 51.10 426,833 +0.54(+1.07%)
Jan 21, 2014 52.57 52.61 49.51 50.56 1,232,358 -1.74(-3.32%)
Jan 17, 2014 55.17 52.30 52.30 52.30 1,656,218 -2.99(-5.42%)
Jan 16, 2014 54.91 55.94 54.69 55.30 506,340 +0.48(+0.87%)
Jan 15, 2014 54.56 55.41 54.22 54.82 690,117 +0.26(+0.48%)
Jan 14, 2014 53.71 54.81 53.71 54.56 1,104,262 +0.87(+1.61%)
Jan 13, 2014 53.21 54.79 52.80 53.69 928,947 +1.26(+2.40%)
Jan 10, 2014 52.32 53.06 52.26 52.44 581,128 +0.34(+0.65%)
Jan 09, 2014 51.95 52.22 51.12 52.10 631,490 +0.68(+1.33%)
Jan 08, 2014 50.37 51.60 50.02 51.42 1,022,706 +1.60(+3.21%)
Jan 07, 2014 49.31 49.88 48.47 49.81 778,731 +1.63(+3.38%)
Jan 06, 2014 48.03 49.31 48.02 48.19 489,249 +0.18(+0.38%)
Jan 03, 2014 47.99 48.35 47.67 48.00 656,144 -0.01(-0.01%)
Jan 02, 2014 47.61 48.17 47.17 48.01 574,166 +0.43(+0.90%)
Dec 31, 2013 47.38 47.58 47.58 47.58 860,520 +0.58(+1.23%)
Dec 30, 2013 47.36 47.38 45.65 47.00 464,289 -0.38(-0.80%)
Dec 27, 2013 47.94 48.11 46.97 47.38 250,845 -0.54(-1.13%)
Dec 26, 2013 48.11 48.17 47.45 47.92 214,947 -0.14(-0.28%)
Dec 24, 2013 48.12 48.39 47.81 48.06 232,200 +0.10(+0.22%)
Dec 23, 2013 47.86 48.15 47.25 47.95 316,881 +0.50(+1.06%)
Dec 20, 2013 47.06 47.82 46.83 47.45 700,622 +0.57(+1.21%)
Dec 19, 2013 47.26 47.33 46.52 46.89 243,802 -0.56(-1.18%)
Dec 18, 2013 47.26 47.52 46.08 47.45 352,858 +0.25(+0.52%)
Dec 17, 2013 47.47 48.03 47.15 47.20 325,913 -0.16(-0.34%)
Dec 16, 2013 46.29 47.50 46.28 47.36 613,203 +1.06(+2.29%)
Dec 13, 2013 46.41 46.72 45.65 46.30 319,666 +0.01(+0.03%)
Dec 12, 2013 45.71 46.79 45.64 46.29 349,272 +0.30(+0.65%)
Dec 11, 2013 47.52 47.69 45.74 45.99 543,916 -1.09(-2.31%)
Dec 10, 2013 47.56 47.70 45.73 47.07 645,399 -0.59(-1.23%)
Dec 09, 2013 46.64 48.02 46.48 47.66 569,204 +0.94(+2.01%)
Dec 06, 2013 47.69 48.02 46.67 46.72 245,045 -0.59(-1.25%)
Dec 05, 2013 46.45 47.72 46.38 47.31 292,285 +0.45(+0.96%)
Dec 04, 2013 47.13 47.95 46.49 46.87 519,174 -0.62(-1.32%)
Dec 03, 2013 49.05 49.63 46.91 47.49 1,216,073 -1.87(-3.79%)
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.