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 (%)
Nov 30, 2012 37.70 37.74 36.10 36.78 1,498,856 -0.76(-2.02%)
Nov 29, 2012 37.53 37.68 36.77 37.54 1,020,980 +0.85(+2.31%)
Nov 28, 2012 36.31 37.32 35.34 36.69 1,399,264 +0.92(+2.56%)
Nov 27, 2012 34.84 35.91 34.55 35.78 1,210,102 +1.24(+3.60%)
Nov 26, 2012 34.34 35.16 33.66 34.53 1,323,658 +0.28(+0.81%)
Nov 23, 2012 33.80 34.46 33.80 34.26 667,754 +0.94(+2.83%)
Nov 21, 2012 32.93 33.87 32.83 33.32 1,154,319 +0.97(+3.01%)
Nov 20, 2012 31.95 33.00 31.70 32.34 1,428,506 +1.69(+5.51%)
Nov 19, 2012 30.60 31.23 30.49 30.65 982,956 +0.46(+1.52%)
Nov 16, 2012 30.45 30.70 29.91 30.20 390,043 -0.30(-0.97%)
Nov 15, 2012 31.21 31.21 30.06 30.49 665,219 -0.85(-2.72%)
Nov 14, 2012 31.85 32.07 30.96 31.35 719,895 -0.55(-1.73%)
Nov 13, 2012 32.36 32.53 31.38 31.90 588,651 -0.17(-0.53%)
Nov 12, 2012 31.28 32.49 31.16 32.07 779,428 +1.10(+3.57%)
Nov 09, 2012 32.02 32.07 29.82 30.96 1,005,688 -0.39(-1.24%)
Nov 08, 2012 30.67 33.05 30.52 31.35 2,522,094 +1.42(+4.74%)
Nov 07, 2012 29.81 30.42 28.72 29.93 2,072,321 +1.91(+6.81%)
Nov 06, 2012 27.67 28.14 27.39 28.02 636,557 +0.63(+2.29%)
Nov 05, 2012 28.13 28.19 27.39 27.39 617,550 -0.72(-2.57%)
Nov 02, 2012 27.70 28.99 27.43 28.12 619,950 +0.54(+1.96%)
Nov 01, 2012 29.42 29.42 26.81 27.57 1,873,067 -1.82(-6.20%)
Oct 31, 2012 28.94 29.40 28.34 29.40 435,848 +0.55(+1.90%)
Oct 26, 2012 28.45 28.85 28.85 28.85 359,059 +0.48(+1.69%)
Oct 25, 2012 28.70 29.25 27.82 28.37 663,879 -0.02(-0.07%)
Oct 24, 2012 29.03 29.27 28.17 28.39 216,195 -0.62(-2.12%)
Oct 23, 2012 28.80 29.05 28.63 29.01 300,917 +0.01(+0.02%)
Oct 19, 2012 29.77 29.81 28.62 29.00 678,476 -0.95(-3.18%)
Oct 18, 2012 29.98 30.11 29.44 29.95 328,397 +0.07(+0.23%)
Oct 17, 2012 29.42 29.97 29.12 29.88 397,153 +0.59(+2.02%)
Oct 16, 2012 28.56 29.32 28.32 29.29 469,136 +0.91(+3.20%)
Oct 15, 2012 27.91 28.42 27.64 28.38 375,385 +0.47(+1.67%)
Oct 12, 2012 27.71 28.04 27.44 27.92 321,494 +0.17(+0.61%)
Oct 11, 2012 28.01 28.39 27.52 27.75 327,406 -0.08(-0.29%)
Oct 10, 2012 27.62 28.01 27.62 27.83 319,972 +0.16(+0.56%)
Oct 09, 2012 28.14 28.24 27.43 27.67 426,632 -0.46(-1.64%)
Oct 08, 2012 27.65 28.60 27.46 28.14 545,189 +0.34(+1.23%)
Oct 05, 2012 28.89 29.01 27.45 27.79 806,316 -1.08(-3.75%)
Oct 04, 2012 29.56 29.66 28.27 28.88 865,854 -0.69(-2.34%)
Oct 03, 2012 29.97 30.01 28.77 29.57 906,702 -0.71(-2.34%)
Oct 02, 2012 30.63 30.97 30.10 30.28 710,199 -0.32(-1.04%)
Oct 01, 2012 31.12 31.12 30.50 30.59 429,292 -0.21(-0.69%)
Sep 28, 2012 30.72 31.00 30.47 30.81 397,973 +0.04(+0.12%)
Sep 27, 2012 30.19 30.84 29.61 30.77 373,463 +0.85(+2.83%)
Sep 26, 2012 29.58 30.35 29.58 29.92 400,672 +0.21(+0.69%)
Sep 25, 2012 29.75 30.43 29.50 29.72 483,975 -0.07(-0.25%)
Sep 24, 2012 30.29 30.54 29.52 29.79 651,090 -0.69(-2.27%)
Sep 21, 2012 31.19 31.19 30.43 30.48 504,259 -0.53(-1.71%)
Sep 20, 2012 30.98 31.10 30.39 31.01 338,571 -0.01(-0.04%)
Sep 19, 2012 31.91 32.08 30.75 31.02 648,425 -0.90(-2.81%)
Sep 18, 2012 31.50 32.39 31.50 31.92 775,373 +0.44(+1.40%)
Sep 17, 2012 30.57 31.48 30.44 31.48 570,805 +1.15(+3.80%)
Sep 14, 2012 30.10 30.78 30.04 30.33 417,547 +0.45(+1.52%)
Sep 13, 2012 29.66 30.32 29.45 29.87 576,000 +0.03(+0.10%)
Sep 12, 2012 29.61 29.87 29.19 29.84 311,773 +0.23(+0.78%)
Sep 11, 2012 29.88 29.99 29.04 29.61 611,574 -0.27(-0.90%)
Sep 10, 2012 29.57 30.08 28.96 29.88 663,079 +0.72(+2.48%)
Sep 07, 2012 30.57 30.62 29.13 29.16 839,971 +0.07(+0.26%)
Sep 06, 2012 28.78 29.32 28.70 29.08 636,602 +0.47(+1.63%)
Sep 05, 2012 27.30 29.22 27.20 28.61 1,186,908 +1.54(+5.68%)
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.