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 (%)
Jun 30, 2015 38.57 39.49 38.41 39.16 196,161 +0.84(+2.19%)
Jun 29, 2015 38.50 39.01 38.22 38.32 146,025 -0.63(-1.63%)
Jun 26, 2015 38.82 39.29 38.53 38.95 232,003 +0.25(+0.65%)
Jun 25, 2015 38.91 38.91 38.27 38.70 119,115 -0.10(-0.25%)
Jun 24, 2015 38.66 39.16 38.59 38.80 133,471 +0.01(+0.02%)
Jun 23, 2015 38.67 39.29 38.44 38.79 306,465 -0.03(-0.07%)
Jun 22, 2015 39.11 39.19 38.29 38.82 207,424 -0.25(-0.63%)
Jun 19, 2015 39.19 39.21 38.46 39.06 236,846 -0.24(-0.61%)
Jun 18, 2015 38.48 39.49 38.32 39.30 204,339 +0.84(+2.18%)
Jun 17, 2015 38.57 38.87 38.14 38.46 178,404 -0.12(-0.30%)
Jun 16, 2015 37.65 38.65 37.65 38.58 214,726 +0.82(+2.18%)
Jun 15, 2015 37.35 38.25 37.28 37.75 193,293 +0.14(+0.36%)
Jun 12, 2015 36.86 37.90 36.86 37.62 119,162 +0.54(+1.45%)
Jun 11, 2015 37.45 37.80 36.81 37.08 148,912 -0.25(-0.68%)
Jun 10, 2015 36.98 37.91 36.98 37.33 201,014 +0.57(+1.54%)
Jun 09, 2015 37.56 37.84 36.67 36.77 165,082 -0.89(-2.35%)
Jun 08, 2015 37.64 38.03 37.50 37.65 214,042 -0.01(-0.04%)
Jun 05, 2015 36.79 37.74 36.79 37.67 163,653 +0.70(+1.88%)
Jun 04, 2015 37.78 37.97 36.70 36.97 208,475 -0.96(-2.53%)
Jun 03, 2015 37.20 38.19 37.20 37.93 185,121 +0.74(+2.00%)
Jun 02, 2015 36.51 37.39 36.51 37.19 169,139 +0.63(+1.73%)
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.