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 (%)
Jul 31, 2014 33.99 34.13 32.58 33.05 1,629,690 -1.18(-3.44%)
Jul 30, 2014 35.68 36.19 33.90 34.22 3,073,824 -3.91(-10.25%)
Jul 29, 2014 38.08 38.34 37.60 38.13 453,805 +0.02(+0.05%)
Jul 28, 2014 38.34 38.46 38.09 38.11 240,692 -0.32(-0.84%)
Jul 25, 2014 38.28 38.62 38.11 38.44 219,170 -0.01(-0.03%)
Jul 24, 2014 38.46 38.82 38.10 38.45 289,312 +0.02(+0.05%)
Jul 23, 2014 38.62 39.28 38.34 38.43 354,952 -0.09(-0.24%)
Jul 22, 2014 38.81 39.02 38.42 38.52 399,628 -0.20(-0.51%)
Jul 21, 2014 38.50 38.87 38.26 38.72 234,498 +0.17(+0.43%)
Jul 18, 2014 38.25 38.72 38.10 38.56 492,914 +0.25(+0.66%)
Jul 17, 2014 38.34 38.60 38.11 38.30 287,486 -0.06(-0.16%)
Jul 16, 2014 38.54 38.79 38.22 38.36 313,135 -0.09(-0.22%)
Jul 15, 2014 38.96 39.05 38.30 38.45 272,406 -0.62(-1.57%)
Jul 14, 2014 38.58 39.25 38.48 39.07 255,139 +0.70(+1.83%)
Jul 11, 2014 38.36 38.50 38.11 38.36 204,117 -0.04(-0.10%)
Jul 10, 2014 38.21 38.68 37.78 38.40 327,535 -0.26(-0.68%)
Jul 09, 2014 38.79 39.08 38.48 38.67 211,278 -0.12(-0.31%)
Jul 08, 2014 38.83 39.46 38.64 38.79 450,048 -0.20(-0.53%)
Jul 07, 2014 39.54 39.69 38.95 38.99 391,432 -0.63(-1.59%)
Jul 03, 2014 39.50 39.62 39.62 39.62 161,764 +0.19(+0.47%)
Jul 02, 2014 39.22 39.59 38.95 39.44 263,471 +0.11(+0.27%)
Jul 01, 2014 39.08 40.08 39.08 39.33 376,709 +0.30(+0.76%)
Jun 30, 2014 38.81 39.22 38.37 39.03 307,794 +0.12(+0.31%)
Jun 27, 2014 38.67 39.31 38.65 38.91 274,753 +0.13(+0.34%)
Jun 26, 2014 38.69 38.96 38.25 38.78 248,575 +0.03(+0.09%)
Jun 25, 2014 38.51 39.03 38.30 38.75 221,421 -0.01(-0.03%)
Jun 24, 2014 39.42 39.52 38.17 38.76 612,568 -0.52(-1.33%)
Jun 23, 2014 39.99 40.00 39.19 39.28 414,007 -0.61(-1.53%)
Jun 20, 2014 39.38 40.28 39.38 39.89 656,994 -0.65(-1.60%)
Jun 19, 2014 40.83 40.94 40.24 40.54 244,485 -0.11(-0.26%)
Jun 18, 2014 39.95 40.65 39.95 40.65 326,279 +0.62(+1.55%)
Jun 17, 2014 40.02 40.79 39.94 40.02 244,502 -0.12(-0.30%)
Jun 16, 2014 39.83 40.41 39.83 40.14 235,600 +0.21(+0.53%)
Jun 13, 2014 40.79 41.01 39.79 39.93 268,073 -0.86(-2.11%)
Jun 12, 2014 40.90 41.16 40.63 40.79 271,316 -0.09(-0.23%)
Jun 11, 2014 40.59 40.94 40.51 40.88 187,591 +0.09(+0.21%)
Jun 10, 2014 40.42 41.09 40.39 40.80 247,931 +0.63(+1.58%)
Jun 06, 2014 40.18 40.35 39.58 40.16 330,142 +0.01(+0.02%)
Jun 05, 2014 39.98 40.30 39.34 40.16 333,716 +0.28(+0.70%)
Jun 04, 2014 39.65 40.33 39.42 39.88 343,626 +0.13(+0.32%)
Jun 03, 2014 39.26 40.08 39.26 39.75 765,396 +0.53(+1.35%)
Jun 02, 2014 40.10 40.37 39.18 39.22 601,871 -0.87(-2.18%)
May 30, 2014 40.49 40.51 39.72 40.10 385,432 -0.42(-1.03%)
May 29, 2014 40.44 40.65 39.89 40.51 290,253 +0.24(+0.59%)
May 28, 2014 40.63 40.93 40.06 40.28 460,900 -0.45(-1.10%)
May 27, 2014 41.84 41.94 40.40 40.73 398,430 -0.80(-1.93%)
May 23, 2014 41.23 41.53 41.53 41.53 304,479 +0.03(+0.06%)
May 22, 2014 41.41 41.87 41.34 41.50 114,426 +0.09(+0.21%)
May 21, 2014 40.83 41.58 40.25 41.41 521,982 +0.60(+1.46%)
May 20, 2014 42.14 42.70 40.69 40.82 715,671 -1.36(-3.23%)
May 19, 2014 43.25 43.48 42.13 42.18 641,726 -1.05(-2.43%)
May 16, 2014 42.97 43.54 42.44 43.23 322,288 +0.16(+0.37%)
May 15, 2014 43.17 43.53 42.26 43.07 462,445 -0.18(-0.41%)
May 14, 2014 44.27 44.49 43.21 43.25 489,280 -0.91(-2.07%)
May 13, 2014 44.94 45.43 43.96 44.17 479,720 -0.64(-1.44%)
May 12, 2014 44.32 45.37 44.32 44.81 626,035 +0.54(+1.23%)
May 09, 2014 43.87 44.39 43.59 44.26 350,973 +0.26(+0.58%)
May 08, 2014 43.54 44.41 43.38 44.01 494,542 +0.47(+1.07%)
May 07, 2014 42.23 43.63 41.88 43.54 515,044 +1.67(+4.00%)
May 06, 2014 43.99 44.24 41.85 41.87 963,035 -1.44(-3.32%)
May 05, 2014 44.39 44.61 42.49 43.31 1,082,392 -1.21(-2.71%)
May 02, 2014 43.71 44.88 43.65 44.51 805,316 +0.70(+1.60%)
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.