Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 32.92 33.34 30.62 32.42 1,891,863 +0.19(+0.59%)
Apr 29, 2013 31.22 32.25 31.22 32.23 1,157,184 +1.21(+3.91%)
Apr 26, 2013 31.11 31.61 30.99 31.01 531,648 -0.06(-0.18%)
Apr 25, 2013 30.25 31.30 30.03 31.07 519,434 +1.01(+3.34%)
Apr 24, 2013 30.07 30.34 29.58 30.06 531,626 -0.15(-0.48%)
Apr 23, 2013 30.48 30.75 29.91 30.21 559,511 -0.19(-0.62%)
Apr 22, 2013 30.48 30.79 29.89 30.40 586,542 -0.06(-0.21%)
Apr 19, 2013 30.02 30.49 29.78 30.46 518,238 +0.52(+1.73%)
Apr 18, 2013 30.93 30.95 29.81 29.94 505,935 -0.44(-1.46%)
Apr 17, 2013 30.66 30.84 30.20 30.39 320,047 -0.32(-1.05%)
Apr 16, 2013 30.87 31.25 29.98 30.71 546,451 +0.42(+1.38%)
Apr 15, 2013 31.56 31.68 30.08 30.29 477,389 -1.43(-4.50%)
Apr 12, 2013 32.05 32.64 31.55 31.72 280,416 -0.46(-1.41%)
Apr 11, 2013 31.79 33.02 31.74 32.18 648,226 +0.31(+0.97%)
Apr 10, 2013 30.54 31.99 30.38 31.87 518,004 +1.44(+4.74%)
Apr 09, 2013 30.68 30.83 30.39 30.43 374,259 -0.31(-1.01%)
Apr 08, 2013 30.76 30.93 30.58 30.73 446,541 -0.24(-0.78%)
Apr 05, 2013 30.48 31.07 30.28 30.98 444,427 +0.34(+1.11%)
Apr 04, 2013 29.71 30.71 29.63 30.63 566,970 +0.80(+2.69%)
Apr 03, 2013 30.67 30.79 29.64 29.83 779,931 -0.79(-2.58%)
Apr 02, 2013 31.35 31.56 30.46 30.62 712,869 -0.72(-2.30%)
Apr 01, 2013 31.92 32.01 31.11 31.34 944,838 -0.73(-2.29%)
Mar 28, 2013 32.44 32.77 31.90 32.08 675,219 -0.32(-1.00%)
Mar 27, 2013 32.83 33.25 32.34 32.40 508,614 -0.56(-1.71%)
Mar 26, 2013 32.52 33.16 32.33 32.96 546,993 +0.39(+1.20%)
Mar 25, 2013 33.43 33.70 32.28 32.57 654,726 -0.70(-2.11%)
Mar 22, 2013 33.67 33.90 32.63 33.27 561,193 -0.31(-0.92%)
Mar 21, 2013 33.93 34.29 33.52 33.58 310,343 -0.51(-1.50%)
Mar 20, 2013 33.62 34.25 33.62 34.09 433,465 +0.54(+1.62%)
Mar 19, 2013 34.38 34.60 33.00 33.55 738,897 -0.73(-2.12%)
Mar 18, 2013 34.29 34.59 33.83 34.28 464,749 -0.10(-0.29%)
Mar 15, 2013 34.15 34.72 33.32 34.38 1,120,420 +0.04(+0.13%)
Mar 14, 2013 35.31 35.77 33.83 34.33 929,857 -0.96(-2.72%)
Mar 13, 2013 35.72 35.79 35.15 35.29 938,132 -0.42(-1.19%)
Mar 12, 2013 35.28 35.79 35.00 35.72 1,088,951 +0.26(+0.73%)
Mar 11, 2013 35.42 35.84 34.93 35.46 1,118,250 -0.23(-0.66%)
Mar 08, 2013 36.61 36.61 35.48 35.69 1,021,039 -0.43(-1.19%)
Mar 07, 2013 35.75 36.63 34.83 36.12 1,106,016 +0.44(+1.24%)
Mar 06, 2013 35.68 36.16 35.09 35.68 918,969 -0.05(-0.13%)
Mar 05, 2013 36.32 36.71 35.63 35.73 1,529,588 -0.40(-1.09%)
Mar 04, 2013 35.20 36.71 34.72 36.12 1,585,636 +0.91(+2.59%)
Mar 01, 2013 34.14 35.71 33.84 35.21 1,274,818 +0.93(+2.71%)
Feb 28, 2013 32.54 34.62 32.38 34.28 1,847,902 +0.69(+2.06%)
Feb 27, 2013 33.59 34.46 33.44 33.59 981,640 +0.24(+0.72%)
Feb 26, 2013 33.40 33.60 32.81 33.35 637,848 +0.02(+0.06%)
Feb 25, 2013 33.90 34.25 33.29 33.34 541,584 -0.36(-1.06%)
Feb 22, 2013 32.89 33.92 32.69 33.69 654,661 +1.27(+3.91%)
Feb 21, 2013 32.76 32.90 31.55 32.43 1,134,874 -0.43(-1.30%)
Feb 20, 2013 34.09 34.14 32.80 32.85 606,453 -1.13(-3.33%)
Feb 19, 2013 33.65 34.06 33.61 33.98 1,248,747 +0.33(+0.99%)
Feb 15, 2013 34.43 34.43 33.44 33.65 615,495 -0.62(-1.80%)
Feb 14, 2013 34.18 34.50 33.77 34.26 560,611 -0.05(-0.15%)
Feb 13, 2013 33.86 34.59 32.95 34.31 698,708 +0.48(+1.41%)
Feb 12, 2013 33.46 34.21 32.33 33.84 1,016,472 +0.13(+0.39%)
Feb 11, 2013 34.90 35.26 32.33 33.71 1,284,052 -1.06(-3.05%)
Feb 08, 2013 34.50 35.03 34.38 34.77 526,189 +0.31(+0.91%)
Feb 07, 2013 34.39 34.50 33.92 34.45 581,931 +0.06(+0.18%)
Feb 06, 2013 33.85 34.40 33.85 34.39 723,842 +1.94(+5.98%)
Feb 04, 2013 32.30 32.64 32.07 32.45 559,961 +0.18(+0.54%)
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.