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 (%)
Mar 31, 2014 39.48 39.70 38.33 39.27 1,079,264 -0.06(-0.15%)
Mar 28, 2014 40.56 41.03 38.91 39.33 816,145 -1.18(-2.90%)
Mar 27, 2014 40.38 41.22 40.09 40.50 341,508 +0.03(+0.08%)
Mar 26, 2014 41.21 41.21 40.05 40.47 481,491 -0.50(-1.22%)
Mar 25, 2014 41.70 41.93 40.83 40.97 304,924 -0.53(-1.28%)
Mar 24, 2014 41.43 41.74 41.10 41.50 483,067 +0.07(+0.16%)
Mar 21, 2014 41.70 41.81 41.02 41.43 585,784 -0.15(-0.36%)
Mar 20, 2014 41.35 41.66 41.16 41.58 277,748 +0.23(+0.56%)
Mar 19, 2014 41.26 41.51 40.91 41.35 289,694 +0.29(+0.70%)
Mar 18, 2014 40.57 41.35 40.57 41.07 458,947 +0.51(+1.25%)
Mar 17, 2014 41.05 41.52 40.36 40.56 382,550 -0.25(-0.61%)
Mar 14, 2014 40.32 41.12 40.17 40.81 250,300 +0.18(+0.45%)
Mar 13, 2014 41.22 41.22 40.09 40.63 407,294 -0.41(-1.01%)
Mar 12, 2014 40.94 41.22 39.99 41.04 391,258 +0.09(+0.22%)
Mar 11, 2014 42.07 42.15 40.89 40.95 563,582 -0.92(-2.21%)
Mar 10, 2014 41.96 42.42 41.73 41.87 378,733 -0.07(-0.16%)
Mar 07, 2014 42.28 42.81 41.83 41.94 411,506 -0.17(-0.40%)
Mar 06, 2014 42.72 42.83 41.77 42.11 534,947 -0.49(-1.16%)
Mar 05, 2014 42.06 43.44 41.89 42.60 1,198,243 +1.28(+3.10%)
Mar 04, 2014 41.60 42.15 40.97 41.32 944,529 -0.08(-0.20%)
Mar 03, 2014 41.03 41.58 40.77 41.40 582,674 -0.09(-0.22%)
Feb 28, 2014 42.12 42.72 41.25 41.49 463,051 -0.49(-1.18%)
Feb 27, 2014 40.78 42.30 40.36 41.99 959,007 +0.98(+2.40%)
Feb 26, 2014 41.01 41.66 39.07 41.01 3,236,550 -3.50(-7.87%)
Feb 25, 2014 43.94 44.63 43.33 44.51 1,018,983 +0.51(+1.15%)
Feb 24, 2014 44.79 45.43 44.00 44.00 925,556 -0.48(-1.07%)
Feb 21, 2014 45.58 46.13 44.13 44.48 1,381,103 -1.09(-2.40%)
Feb 20, 2014 46.22 46.27 45.00 45.57 1,007,274 -0.65(-1.41%)
Feb 19, 2014 47.40 47.41 46.15 46.22 722,637 -1.21(-2.55%)
Feb 18, 2014 47.90 48.22 47.05 47.43 628,214 -0.38(-0.79%)
Feb 14, 2014 47.37 47.81 47.81 47.81 429,804 +0.44(+0.93%)
Feb 13, 2014 47.65 47.71 45.31 47.37 964,910 -0.58(-1.21%)
Feb 12, 2014 48.34 48.68 47.66 47.95 207,581 -0.36(-0.74%)
Feb 11, 2014 48.79 49.02 47.86 48.30 444,479 -0.34(-0.71%)
Feb 10, 2014 48.37 49.27 48.11 48.65 504,085 +0.50(+1.04%)
Feb 07, 2014 46.68 48.32 46.68 48.15 469,072 +1.60(+3.44%)
Feb 06, 2014 46.15 47.36 46.06 46.55 390,998 +0.40(+0.87%)
Feb 05, 2014 47.07 47.41 43.95 46.14 1,172,425 -1.24(-2.61%)
Feb 04, 2014 47.50 48.30 47.18 47.38 609,101 +0.37(+0.79%)
Feb 03, 2014 49.53 49.76 46.40 47.01 664,022 -2.58(-5.20%)
Jan 31, 2014 48.97 49.88 48.75 49.59 435,058 +0.24(+0.49%)
Jan 30, 2014 48.15 49.86 48.07 49.35 395,137 +1.30(+2.70%)
Jan 29, 2014 48.83 49.40 47.92 48.05 532,538 -0.89(-1.82%)
Jan 28, 2014 47.90 49.11 47.90 48.94 365,994 +1.04(+2.16%)
Jan 27, 2014 47.98 48.98 47.21 47.91 517,579 -0.17(-0.35%)
Jan 24, 2014 50.48 50.53 47.87 48.08 762,299 -2.73(-5.38%)
Jan 23, 2014 50.87 51.06 49.61 50.81 421,262 -0.29(-0.57%)
Jan 22, 2014 50.78 51.45 49.86 51.10 426,838 +0.54(+1.07%)
Jan 21, 2014 52.57 52.61 49.51 50.56 1,232,374 -1.74(-3.32%)
Jan 17, 2014 55.17 52.30 52.30 52.30 1,656,238 -2.99(-5.42%)
Jan 16, 2014 54.90 55.94 54.69 55.30 506,346 +0.48(+0.87%)
Jan 15, 2014 54.56 55.41 54.22 54.82 690,125 +0.26(+0.48%)
Jan 14, 2014 53.71 54.81 53.71 54.56 1,104,275 +0.87(+1.61%)
Jan 13, 2014 53.21 54.79 52.80 53.69 928,959 +1.26(+2.40%)
Jan 10, 2014 52.32 53.06 52.26 52.44 581,135 +0.34(+0.65%)
Jan 09, 2014 51.95 52.22 51.12 52.10 631,498 +0.68(+1.33%)
Jan 08, 2014 50.37 51.60 50.01 51.42 1,022,718 +1.60(+3.21%)
Jan 07, 2014 49.31 49.88 48.47 49.81 778,740 +1.63(+3.38%)
Jan 06, 2014 48.03 49.31 48.02 48.19 489,255 +0.18(+0.38%)
Jan 03, 2014 47.98 48.35 47.67 48.00 656,152 -0.01(-0.01%)
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.