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 (%)
May 29, 2015 35.66 36.46 35.43 36.33 270,527 +0.66(+1.86%)
May 28, 2015 36.28 36.28 35.05 35.66 316,396 -0.74(-2.02%)
May 27, 2015 36.52 36.76 35.97 36.40 286,247 +0.01(+0.04%)
May 26, 2015 37.23 37.40 36.32 36.39 142,663 -1.09(-2.90%)
May 22, 2015 37.74 37.47 37.47 37.47 140,101 -0.27(-0.72%)
May 21, 2015 37.35 38.10 37.26 37.74 133,045 +0.32(+0.85%)
May 20, 2015 37.44 37.54 37.02 37.43 183,020 +0.06(+0.16%)
May 19, 2015 37.78 37.89 37.06 37.37 156,482 -0.37(-0.99%)
May 18, 2015 37.46 37.89 36.87 37.74 237,075 +0.09(+0.25%)
May 15, 2015 37.43 37.74 36.95 37.64 136,621 +0.27(+0.72%)
May 14, 2015 37.36 37.79 36.97 37.37 248,429 +0.10(+0.27%)
May 13, 2015 37.10 37.98 37.10 37.27 274,188 -0.27(-0.72%)
May 12, 2015 37.36 37.84 36.78 37.54 246,372 -0.06(-0.16%)
May 11, 2015 37.46 37.93 37.29 37.60 188,848 +0.12(+0.32%)
May 08, 2015 37.94 37.97 37.09 37.48 204,881 +0.01(+0.02%)
May 07, 2015 37.30 37.70 36.88 37.47 275,656 +0.22(+0.58%)
May 06, 2015 37.31 37.53 35.88 37.26 468,246 +0.48(+1.30%)
May 05, 2015 36.69 38.44 35.69 36.78 1,316,338 -2.57(-6.54%)
May 04, 2015 36.86 39.50 36.63 39.36 953,804 +2.49(+6.74%)
May 01, 2015 36.86 37.19 36.38 36.87 208,531 +0.03(+0.09%)
Apr 30, 2015 37.26 37.47 36.60 36.84 273,831 -0.73(-1.93%)
Apr 29, 2015 37.13 37.88 36.50 37.56 242,989 +0.11(+0.29%)
Apr 28, 2015 37.23 37.68 37.01 37.45 141,970 +0.05(+0.14%)
Apr 27, 2015 37.91 38.56 37.19 37.40 206,668 -0.36(-0.94%)
Apr 24, 2015 37.78 38.01 37.25 37.76 207,885 -0.02(-0.05%)
Apr 23, 2015 36.93 37.85 36.74 37.78 517,866 +1.71(+4.73%)
Apr 22, 2015 36.09 36.39 35.32 36.07 144,875 +0.08(+0.22%)
Apr 21, 2015 36.92 36.94 35.86 35.99 171,094 -0.83(-2.25%)
Apr 20, 2015 36.69 36.96 36.39 36.82 188,652 +0.22(+0.59%)
Apr 17, 2015 36.26 36.61 35.96 36.60 269,185 +0.13(+0.35%)
Apr 16, 2015 35.97 36.84 35.59 36.47 335,216 +0.50(+1.40%)
Apr 15, 2015 33.94 36.53 33.94 35.97 1,091,298 +3.04(+9.25%)
Apr 14, 2015 32.40 33.09 31.84 32.92 271,090 +0.59(+1.83%)
Apr 13, 2015 32.00 32.53 32.00 32.33 204,512 +0.22(+0.69%)
Apr 10, 2015 32.15 32.44 31.93 32.11 169,078 -0.10(-0.31%)
Apr 09, 2015 32.53 32.60 31.94 32.21 167,816 -0.19(-0.58%)
Apr 08, 2015 32.44 32.60 32.10 32.40 428,186 -0.07(-0.23%)
Apr 07, 2015 33.08 33.12 32.36 32.47 223,328 -0.71(-2.13%)
Apr 06, 2015 33.27 33.68 32.93 33.18 140,560 -0.11(-0.34%)
Apr 02, 2015 33.19 33.29 33.29 33.29 180,934 +0.04(+0.12%)
Apr 01, 2015 33.20 34.05 32.78 33.25 244,215 -0.10(-0.30%)
Mar 31, 2015 33.02 34.24 32.74 33.35 319,872 +0.15(+0.45%)
Mar 30, 2015 33.80 34.24 33.17 33.21 180,836 -0.55(-1.63%)
Mar 27, 2015 33.18 34.26 33.18 33.76 225,545 +0.51(+1.54%)
Mar 26, 2015 32.90 33.28 32.30 33.25 234,166 +0.20(+0.61%)
Mar 25, 2015 33.80 33.90 33.03 33.05 232,321 -0.74(-2.19%)
Mar 24, 2015 33.41 33.94 33.30 33.78 283,092 +0.38(+1.13%)
Mar 23, 2015 33.90 33.90 32.98 33.41 559,415 -0.54(-1.58%)
Mar 20, 2015 34.22 34.66 33.95 33.95 449,512 -0.12(-0.36%)
Mar 19, 2015 34.30 34.43 33.68 34.07 321,915 -0.40(-1.17%)
Mar 18, 2015 34.28 34.87 34.02 34.47 247,214 +0.04(+0.12%)
Mar 17, 2015 34.46 34.81 34.09 34.43 334,789 -0.14(-0.41%)
Mar 16, 2015 35.15 35.58 34.43 34.57 390,279 -0.56(-1.61%)
Mar 13, 2015 35.40 35.84 34.95 35.14 216,079 -0.30(-0.85%)
Mar 12, 2015 35.08 35.91 34.95 35.44 244,311 +0.52(+1.48%)
Mar 11, 2015 34.99 35.18 34.56 34.92 247,931 -0.11(-0.31%)
Mar 10, 2015 35.81 35.85 34.02 35.03 489,772 -1.05(-2.90%)
Mar 09, 2015 36.96 37.33 35.86 36.07 379,326 -0.89(-2.41%)
Mar 06, 2015 36.66 37.33 36.35 36.96 457,840 -0.01(-0.02%)
Mar 05, 2015 36.57 37.60 36.57 36.97 504,461 +0.37(+1.01%)
Mar 04, 2015 35.38 36.83 35.30 36.60 924,306 +1.30(+3.68%)
Mar 03, 2015 35.30 35.36 34.44 35.30 544,158 -0.17(-0.49%)
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.