Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.19 13.47 13.18 13.32 216,019 +0.18(+1.41%)
Apr 28, 2011 12.03 13.16 12.03 13.13 576,222 +1.06(+8.77%)
Apr 27, 2011 11.55 12.10 10.68 12.08 814,366 +0.34(+2.91%)
Apr 26, 2011 11.68 11.76 11.67 11.73 282,269 +0.01(+0.05%)
Apr 25, 2011 11.76 11.76 11.62 11.73 152,112 +0.01(+0.10%)
Apr 21, 2011 11.76 11.76 11.61 11.72 129,810 +0.00(+0.00%)
Apr 20, 2011 11.67 11.76 11.53 11.72 201,779 +0.18(+1.60%)
Apr 19, 2011 11.54 11.73 11.47 11.53 163,048 -0.02(-0.19%)
Apr 18, 2011 11.68 11.69 11.36 11.56 366,092 -0.22(-1.86%)
Apr 15, 2011 11.84 11.87 11.66 11.77 330,754 -0.11(-0.90%)
Apr 14, 2011 12.10 12.13 11.82 11.88 268,188 -0.25(-2.03%)
Apr 13, 2011 11.95 12.19 11.91 12.13 250,704 +0.21(+1.74%)
Apr 12, 2011 12.55 12.59 11.91 11.92 454,999 -0.74(-5.88%)
Apr 11, 2011 12.58 12.70 12.53 12.66 298,676 +0.06(+0.44%)
Apr 08, 2011 12.78 12.78 12.59 12.61 248,581 -0.11(-0.84%)
Apr 07, 2011 12.80 12.88 12.47 12.71 444,753 -0.15(-1.13%)
Apr 06, 2011 12.89 12.99 12.79 12.86 243,537 -0.02(-0.17%)
Apr 05, 2011 12.84 12.94 12.71 12.88 383,336 -0.03(-0.22%)
Apr 04, 2011 12.92 12.99 12.84 12.91 686,435 -0.02(-0.17%)
Apr 01, 2011 12.88 13.01 12.82 12.93 319,270 +0.07(+0.52%)
Mar 31, 2011 12.81 12.87 12.72 12.87 207,867 +0.06(+0.44%)
Mar 30, 2011 12.81 12.81 12.81 12.81 208,585 +0.26(+2.10%)
Mar 29, 2011 12.46 12.62 12.34 12.55 145,642 +0.08(+0.63%)
Mar 28, 2011 12.34 12.60 12.33 12.47 243,487 +0.12(+1.00%)
Mar 25, 2011 12.26 12.43 12.24 12.34 390,412 +0.13(+1.10%)
Mar 24, 2011 12.22 12.25 12.09 12.21 218,214 +0.04(+0.32%)
Mar 23, 2011 11.87 12.24 11.86 12.17 340,600 +0.27(+2.26%)
Mar 22, 2011 11.89 11.95 11.77 11.90 207,130 +0.04(+0.38%)
Mar 21, 2011 11.94 11.96 11.82 11.86 254,572 +0.11(+0.91%)
Mar 18, 2011 11.42 11.75 11.32 11.75 349,298 +0.45(+4.02%)
Mar 17, 2011 11.48 11.48 11.18 11.30 291,171 -0.11(-0.98%)
Mar 16, 2011 11.61 11.94 11.21 11.41 835,615 -0.21(-1.83%)
Mar 15, 2011 11.43 11.71 11.12 11.62 639,609 +0.50(+4.48%)
Mar 14, 2011 10.82 11.16 10.73 11.12 405,171 +0.21(+1.90%)
Mar 11, 2011 10.92 10.99 10.78 10.92 294,479 -0.08(-0.76%)
Mar 10, 2011 10.96 11.15 10.82 11.00 355,419 -0.09(-0.81%)
Mar 09, 2011 10.93 11.12 10.76 11.09 345,803 +0.15(+1.38%)
Mar 08, 2011 10.53 11.04 10.53 10.94 339,607 +0.40(+3.82%)
Mar 07, 2011 10.50 10.68 10.38 10.54 291,105 +0.04(+0.43%)
Mar 04, 2011 10.25 10.50 10.17 10.49 257,365 +0.26(+2.57%)
Mar 03, 2011 10.06 10.23 10.01 10.23 374,314 +0.23(+2.29%)
Mar 02, 2011 9.978 10.09 9.967 10.00 391,041 +0.00(+0.00%)
Mar 01, 2011 10.12 10.22 9.984 10.00 318,629 -0.09(-0.89%)
Feb 28, 2011 9.777 10.09 9.682 10.09 459,313 +0.31(+3.14%)
Feb 25, 2011 9.542 9.889 9.525 9.782 614,584 +0.28(+3.00%)
Feb 24, 2011 8.755 9.520 8.710 9.498 578,245 +0.75(+8.56%)
Feb 23, 2011 8.755 8.827 8.520 8.749 316,506 +0.03(+0.38%)
Feb 22, 2011 8.732 8.799 8.559 8.715 165,656 -0.09(-1.02%)
Feb 18, 2011 8.788 8.855 8.766 8.805 199,149 +0.02(+0.19%)
Feb 17, 2011 8.782 8.816 8.732 8.788 175,758 -0.02(-0.25%)
Feb 16, 2011 8.693 8.816 8.671 8.810 116,444 +0.16(+1.81%)
Feb 15, 2011 8.704 8.782 8.632 8.654 187,517 -0.11(-1.21%)
Feb 14, 2011 8.710 8.777 8.679 8.760 159,026 +0.03(+0.38%)
Feb 11, 2011 8.660 8.738 8.598 8.727 77,228 +0.08(+0.90%)
Feb 10, 2011 8.727 8.777 8.548 8.648 174,282 -0.08(-0.90%)
Feb 09, 2011 8.760 8.782 8.665 8.727 137,142 -0.04(-0.51%)
Feb 08, 2011 8.732 8.788 8.581 8.771 216,490 +0.04(+0.51%)
Feb 07, 2011 8.660 8.799 8.660 8.727 146,690 +0.10(+1.17%)
Feb 04, 2011 8.626 8.665 8.481 8.626 79,408 +0.02(+0.19%)
Feb 03, 2011 8.481 8.747 8.386 8.609 204,593 +0.11(+1.31%)
Feb 02, 2011 8.464 8.537 8.414 8.498 124,488 +0.03(+0.33%)
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.