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 (%)
Sep 30, 2011 16.04 16.47 15.77 15.78 381,335 -0.65(-3.96%)
Sep 29, 2011 17.85 18.03 15.45 16.43 1,093,019 -1.22(-6.92%)
Sep 28, 2011 19.11 19.22 17.62 17.65 533,708 -1.41(-7.39%)
Sep 27, 2011 19.52 19.76 18.86 19.05 482,232 -0.06(-0.32%)
Sep 26, 2011 18.82 19.15 18.28 19.12 463,160 +0.49(+2.61%)
Sep 23, 2011 17.43 18.72 17.40 18.63 504,712 +1.06(+6.05%)
Sep 22, 2011 18.00 18.44 17.46 17.57 529,222 -0.99(-5.33%)
Sep 21, 2011 18.12 19.30 18.01 18.56 569,355 +0.47(+2.58%)
Sep 20, 2011 18.89 19.10 18.06 18.09 364,130 -0.67(-3.56%)
Sep 19, 2011 18.67 19.01 18.40 18.76 327,860 -0.25(-1.31%)
Sep 16, 2011 18.66 19.16 18.66 19.01 475,236 +0.43(+2.32%)
Sep 15, 2011 19.32 19.39 18.50 18.57 466,997 -0.64(-3.35%)
Sep 14, 2011 19.11 19.48 18.56 19.22 540,582 +0.30(+1.57%)
Sep 13, 2011 17.49 19.05 17.43 18.92 835,997 +1.29(+7.34%)
Sep 12, 2011 18.30 18.40 17.07 17.63 680,326 -0.96(-5.16%)
Sep 09, 2011 18.71 19.07 18.31 18.59 461,132 -0.26(-1.39%)
Sep 08, 2011 19.09 19.26 18.65 18.85 468,135 -0.30(-1.55%)
Sep 07, 2011 19.30 19.51 18.98 19.15 625,440 +0.21(+1.09%)
Sep 06, 2011 18.42 19.07 18.31 18.94 647,252 +0.00(+0.00%)
Sep 02, 2011 18.95 19.27 18.47 18.94 904,850 -0.38(-1.98%)
Sep 01, 2011 19.97 19.97 18.92 19.32 1,659,664 -0.88(-4.36%)
Aug 31, 2011 21.83 22.38 19.43 20.20 1,762,571 -1.37(-6.36%)
Aug 30, 2011 20.72 21.82 20.59 21.57 962,917 +0.86(+4.16%)
Aug 29, 2011 20.20 20.72 20.13 20.71 617,529 +0.94(+4.76%)
Aug 26, 2011 18.94 19.96 18.88 19.77 679,645 +0.81(+4.29%)
Aug 25, 2011 19.01 19.25 18.58 18.96 460,380 +0.08(+0.42%)
Aug 24, 2011 18.62 19.17 18.31 18.88 446,143 +0.26(+1.37%)
Aug 23, 2011 17.44 18.67 17.37 18.62 668,359 +1.33(+7.69%)
Aug 22, 2011 18.37 18.82 17.23 17.29 840,383 -0.62(-3.46%)
Aug 19, 2011 16.95 18.22 16.72 17.91 696,066 +0.67(+3.91%)
Aug 18, 2011 17.12 17.61 16.63 17.24 439,473 -0.41(-2.34%)
Aug 17, 2011 17.58 17.74 17.34 17.65 384,430 +0.22(+1.25%)
Aug 16, 2011 17.39 17.70 17.00 17.43 296,096 -0.07(-0.42%)
Aug 15, 2011 17.33 17.68 17.27 17.51 297,460 +0.30(+1.73%)
Aug 12, 2011 17.23 17.56 16.83 17.21 338,577 +0.13(+0.75%)
Aug 11, 2011 16.26 17.55 16.11 17.08 633,364 +0.98(+6.11%)
Aug 10, 2011 15.74 16.62 15.74 16.10 589,787 +0.19(+1.19%)
Aug 09, 2011 15.62 15.95 14.49 15.91 866,328 +0.96(+6.42%)
Aug 08, 2011 15.62 16.34 14.94 14.95 599,182 -0.98(-6.14%)
Aug 05, 2011 16.62 16.74 15.56 15.93 428,979 -0.49(-2.98%)
Aug 04, 2011 16.61 16.89 16.42 16.42 469,061 -0.37(-2.23%)
Aug 03, 2011 16.58 16.87 16.34 16.79 419,530 +0.17(+1.02%)
Aug 02, 2011 16.69 16.85 16.58 16.62 561,734 -0.14(-0.83%)
Aug 01, 2011 16.87 17.01 16.37 16.76 340,472 +0.26(+1.57%)
Jul 29, 2011 16.63 16.64 16.14 16.50 582,955 -0.34(-2.04%)
Jul 28, 2011 15.10 18.47 14.93 16.84 1,444,582 +2.31(+15.87%)
Jul 27, 2011 14.80 14.80 13.72 14.54 277,883 -0.36(-2.43%)
Jul 26, 2011 14.65 15.16 14.55 14.90 397,774 +0.31(+2.11%)
Jul 25, 2011 14.14 14.66 14.07 14.59 192,694 +0.24(+1.68%)
Jul 22, 2011 14.24 14.39 14.24 14.35 148,143 +0.24(+1.67%)
Jul 21, 2011 14.04 14.25 13.96 14.11 176,368 +0.11(+0.82%)
Jul 20, 2011 14.02 14.08 13.83 14.00 136,013 +0.02(+0.13%)
Jul 19, 2011 13.76 14.02 13.76 13.98 230,782 +0.24(+1.76%)
Jul 18, 2011 13.84 14.00 13.58 13.74 204,149 -0.19(-1.39%)
Jul 15, 2011 14.03 14.12 13.84 13.93 214,789 +0.02(+0.13%)
Jul 14, 2011 14.22 14.24 13.82 13.91 193,373 -0.27(-1.87%)
Jul 13, 2011 14.07 14.31 13.97 14.18 179,168 +0.24(+1.73%)
Jul 12, 2011 13.86 14.20 13.86 13.94 151,887 +0.04(+0.26%)
Jul 11, 2011 13.91 14.10 13.78 13.90 151,766 -0.21(-1.50%)
Jul 08, 2011 14.10 14.27 13.87 14.11 187,551 -0.14(-1.02%)
Jul 07, 2011 13.96 14.30 13.75 14.26 170,891 +0.39(+2.83%)
Jul 06, 2011 13.81 14.24 13.66 13.87 245,693 +0.08(+0.61%)
Jul 05, 2011 13.40 13.81 13.23 13.78 156,906 +0.41(+3.07%)
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.