Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.36 28.74 27.28 27.82 1,254,185 -0.53(-1.86%)
Oct 30, 2014 28.20 29.87 28.13 28.34 1,675,803 -3.11(-9.89%)
Oct 29, 2014 32.05 32.64 31.37 31.45 451,613 -0.53(-1.65%)
Oct 28, 2014 33.36 33.36 31.77 31.98 774,346 -1.21(-3.66%)
Oct 27, 2014 34.34 34.34 33.20 33.20 388,179 -1.15(-3.34%)
Oct 24, 2014 34.04 34.58 34.00 34.34 360,486 +0.29(+0.84%)
Oct 23, 2014 34.22 34.38 33.90 34.06 294,666 +0.05(+0.14%)
Oct 22, 2014 34.16 34.39 33.62 34.01 233,489 -0.13(-0.39%)
Oct 21, 2014 34.54 34.98 34.04 34.14 311,875 -0.39(-1.14%)
Oct 20, 2014 32.49 34.64 32.47 34.54 766,928 +2.05(+6.31%)
Oct 17, 2014 33.34 33.34 32.34 32.49 319,598 -0.56(-1.70%)
Oct 16, 2014 32.15 33.34 32.03 33.05 427,299 +0.57(+1.77%)
Oct 15, 2014 31.95 32.70 31.21 32.47 420,194 +0.32(+1.00%)
Oct 14, 2014 30.70 32.20 30.70 32.15 395,211 +1.51(+4.92%)
Oct 13, 2014 30.56 31.17 30.30 30.65 320,424 +0.09(+0.28%)
Oct 10, 2014 32.38 32.55 30.55 30.56 664,246 -2.01(-6.17%)
Oct 09, 2014 31.53 33.16 31.35 32.57 483,349 +0.91(+2.87%)
Oct 08, 2014 31.61 31.88 31.03 31.66 356,551 +0.01(+0.04%)
Oct 07, 2014 32.38 32.52 31.59 31.65 365,757 -0.83(-2.55%)
Oct 06, 2014 32.29 33.15 32.10 32.47 434,186 +0.44(+1.37%)
Oct 03, 2014 31.43 32.23 31.15 32.03 262,872 +0.91(+2.92%)
Oct 02, 2014 31.63 31.97 30.09 31.13 763,628 -0.51(-1.60%)
Oct 01, 2014 32.40 33.00 31.22 31.63 723,293 -0.86(-2.65%)
Sep 30, 2014 33.37 33.37 32.31 32.49 651,287 -0.62(-1.87%)
Sep 29, 2014 32.33 33.22 32.30 33.12 574,069 +0.87(+2.69%)
Sep 26, 2014 31.81 32.50 31.78 32.25 397,187 +0.66(+2.09%)
Sep 25, 2014 32.33 32.33 31.49 31.59 330,583 -0.70(-2.17%)
Sep 24, 2014 30.84 32.43 30.84 32.29 816,893 +1.53(+4.97%)
Sep 23, 2014 31.21 31.33 30.54 30.76 554,118 -0.43(-1.39%)
Sep 22, 2014 32.23 32.64 31.07 31.19 746,350 -1.08(-3.35%)
Sep 19, 2014 32.88 33.18 32.05 32.27 1,024,704 -0.39(-1.21%)
Sep 18, 2014 32.76 33.04 32.37 32.67 926,960 +0.07(+0.20%)
Sep 17, 2014 33.48 33.60 32.59 32.60 625,194 -0.80(-2.40%)
Sep 16, 2014 34.02 34.39 33.24 33.40 638,802 -0.76(-2.23%)
Sep 15, 2014 34.10 34.66 33.26 34.16 544,338 -0.03(-0.10%)
Sep 12, 2014 34.28 34.50 33.72 34.20 329,639 -0.03(-0.08%)
Sep 11, 2014 33.82 35.10 33.71 34.22 527,475 +0.25(+0.73%)
Sep 10, 2014 33.28 34.02 32.74 33.98 729,594 +0.63(+1.90%)
Sep 09, 2014 33.70 33.87 33.28 33.34 426,195 -0.48(-1.42%)
Sep 08, 2014 34.55 34.64 33.74 33.82 346,283 -0.85(-2.44%)
Sep 05, 2014 34.92 35.08 34.43 34.67 402,974 -0.31(-0.88%)
Sep 04, 2014 35.20 35.36 34.76 34.98 805,932 -0.04(-0.11%)
Sep 03, 2014 34.20 35.54 34.20 35.02 1,285,373 +0.92(+2.70%)
Sep 02, 2014 33.84 34.13 33.69 34.10 797,486 +0.45(+1.35%)
Aug 29, 2014 32.86 33.64 33.64 33.64 1,087,529 +0.78(+2.38%)
Aug 28, 2014 32.76 32.96 32.57 32.86 932,080 -0.01(-0.02%)
Aug 27, 2014 32.70 33.00 32.47 32.87 1,917,612 -1.19(-3.49%)
Aug 26, 2014 33.88 34.14 33.43 34.06 495,384 +0.38(+1.13%)
Aug 25, 2014 33.90 34.64 33.67 33.68 387,789 -0.23(-0.67%)
Aug 22, 2014 33.72 34.33 33.56 33.90 354,155 +0.17(+0.49%)
Aug 21, 2014 33.67 33.84 33.30 33.74 431,871 +0.07(+0.22%)
Aug 20, 2014 33.72 33.80 33.26 33.66 334,463 -0.15(-0.43%)
Aug 19, 2014 33.47 34.03 33.45 33.81 348,172 +0.37(+1.12%)
Aug 18, 2014 33.67 33.83 33.31 33.44 634,043 -0.13(-0.40%)
Aug 15, 2014 34.23 34.23 33.51 33.57 344,838 -0.37(-1.10%)
Aug 14, 2014 33.86 34.20 33.86 33.94 249,984 +0.10(+0.30%)
Aug 13, 2014 33.79 33.87 33.82 33.84 321,126 +0.33(+0.98%)
Aug 12, 2014 33.60 33.88 33.44 33.52 226,176 -0.13(-0.39%)
Aug 11, 2014 34.04 34.20 33.64 33.65 373,685 -0.08(-0.24%)
Aug 08, 2014 33.56 34.07 33.50 33.73 249,302 +0.13(+0.39%)
Aug 07, 2014 33.59 34.06 33.46 33.60 275,934 +0.11(+0.34%)
Aug 06, 2014 33.11 33.53 32.88 33.48 354,680 +0.15(+0.46%)
Aug 05, 2014 33.28 33.69 33.17 33.33 277,715 +0.05(+0.14%)
Aug 04, 2014 33.01 33.73 33.01 33.28 411,273 +0.41(+1.25%)
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.