Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.16 14.46 14.15 14.30 201,197 +0.20(+1.41%)
Apr 28, 2011 12.92 14.13 12.92 14.10 536,683 +1.14(+8.77%)
Apr 27, 2011 12.40 12.99 11.47 12.97 758,487 +0.37(+2.91%)
Apr 26, 2011 12.54 12.63 12.53 12.60 262,900 +0.01(+0.05%)
Apr 25, 2011 12.62 12.63 12.47 12.59 141,675 +0.01(+0.10%)
Apr 21, 2011 12.63 12.63 12.46 12.58 120,902 +0.00(+0.00%)
Apr 20, 2011 12.53 12.62 12.38 12.58 187,934 +0.20(+1.60%)
Apr 19, 2011 12.39 12.60 12.32 12.38 151,860 -0.02(-0.19%)
Apr 18, 2011 12.54 12.55 12.20 12.41 340,972 -0.23(-1.86%)
Apr 15, 2011 12.71 12.75 12.51 12.64 308,059 -0.11(-0.90%)
Apr 14, 2011 12.99 13.02 12.69 12.76 249,785 -0.26(-2.03%)
Apr 13, 2011 12.83 13.09 12.79 13.02 233,501 +0.22(+1.74%)
Apr 12, 2011 13.48 13.51 12.79 12.80 423,778 -0.80(-5.88%)
Apr 11, 2011 13.51 13.63 13.45 13.60 278,182 +0.06(+0.44%)
Apr 08, 2011 13.72 13.72 13.52 13.54 231,524 -0.11(-0.84%)
Apr 07, 2011 13.74 13.83 13.39 13.65 414,235 -0.16(-1.13%)
Apr 06, 2011 13.84 13.95 13.73 13.81 226,826 -0.02(-0.17%)
Apr 05, 2011 13.79 13.89 13.65 13.83 357,033 -0.03(-0.22%)
Apr 04, 2011 13.87 13.95 13.79 13.86 639,335 -0.02(-0.17%)
Apr 01, 2011 13.83 13.97 13.77 13.89 297,363 +0.07(+0.52%)
Mar 31, 2011 13.75 13.81 13.66 13.81 193,604 +0.06(+0.44%)
Mar 30, 2011 13.75 13.75 13.75 13.75 194,273 +0.28(+2.10%)
Mar 29, 2011 13.38 13.55 13.25 13.47 135,649 +0.08(+0.63%)
Mar 28, 2011 13.25 13.53 13.24 13.39 226,780 +0.13(+1.00%)
Mar 25, 2011 13.16 13.34 13.15 13.25 363,623 +0.14(+1.10%)
Mar 24, 2011 13.12 13.15 12.98 13.11 203,240 +0.04(+0.32%)
Mar 23, 2011 12.74 13.15 12.74 13.07 317,229 +0.29(+2.26%)
Mar 22, 2011 12.76 12.83 12.64 12.78 192,917 +0.05(+0.38%)
Mar 21, 2011 12.82 12.84 12.69 12.73 237,105 +0.11(+0.91%)
Mar 18, 2011 12.26 12.62 12.15 12.62 325,331 +0.49(+4.02%)
Mar 17, 2011 12.33 12.33 12.00 12.13 271,191 -0.12(-0.98%)
Mar 16, 2011 12.46 12.82 12.04 12.25 778,278 -0.23(-1.83%)
Mar 15, 2011 12.27 12.57 11.94 12.48 595,721 +0.54(+4.48%)
Mar 14, 2011 11.61 11.99 11.52 11.94 377,370 +0.22(+1.90%)
Mar 11, 2011 11.73 11.80 11.58 11.72 274,273 -0.09(-0.76%)
Mar 10, 2011 11.76 11.97 11.61 11.81 331,031 -0.10(-0.81%)
Mar 09, 2011 11.73 11.94 11.55 11.91 322,075 +0.16(+1.38%)
Mar 08, 2011 11.30 11.85 11.30 11.74 316,304 +0.43(+3.82%)
Mar 07, 2011 11.28 11.46 11.14 11.31 271,131 +0.05(+0.43%)
Mar 04, 2011 11.01 11.27 10.92 11.27 239,705 +0.28(+2.57%)
Mar 03, 2011 10.80 10.99 10.75 10.98 348,630 +0.25(+2.29%)
Mar 02, 2011 10.71 10.83 10.70 10.74 364,209 +0.00(+0.00%)
Mar 01, 2011 10.86 10.97 10.72 10.74 296,766 -0.10(-0.89%)
Feb 28, 2011 10.50 10.83 10.40 10.83 427,796 +0.33(+3.14%)
Feb 25, 2011 10.25 10.62 10.23 10.50 572,413 +0.31(+3.00%)
Feb 24, 2011 9.399 10.22 9.351 10.20 538,567 +0.80(+8.56%)
Feb 23, 2011 9.399 9.477 9.148 9.393 294,789 +0.04(+0.38%)
Feb 22, 2011 9.375 9.447 9.190 9.357 154,289 -0.10(-1.02%)
Feb 18, 2011 9.435 9.507 9.411 9.453 185,484 +0.02(+0.19%)
Feb 17, 2011 9.429 9.465 9.375 9.435 163,698 -0.02(-0.25%)
Feb 16, 2011 9.334 9.465 9.309 9.459 108,454 +0.17(+1.81%)
Feb 15, 2011 9.345 9.429 9.268 9.292 174,650 -0.11(-1.21%)
Feb 14, 2011 9.351 9.423 9.319 9.405 148,114 +0.04(+0.38%)
Feb 11, 2011 9.298 9.381 9.232 9.369 71,929 +0.08(+0.90%)
Feb 10, 2011 9.369 9.423 9.178 9.286 162,323 -0.08(-0.90%)
Feb 09, 2011 9.405 9.429 9.303 9.369 127,732 -0.05(-0.51%)
Feb 08, 2011 9.375 9.435 9.214 9.417 201,635 +0.05(+0.51%)
Feb 07, 2011 9.298 9.447 9.298 9.369 136,624 +0.11(+1.17%)
Feb 04, 2011 9.262 9.303 9.106 9.262 73,959 +0.02(+0.19%)
Feb 03, 2011 9.106 9.392 9.004 9.244 190,554 +0.12(+1.31%)
Feb 02, 2011 9.088 9.166 9.034 9.124 115,946 +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.