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 (%)
Dec 30, 2016 37.00 37.00 37.00 0 -0.04(-0.09%)
Dec 29, 2016 37.10 37.42 36.72 37.03 230,835 -0.07(-0.19%)
Dec 28, 2016 37.70 37.74 36.87 37.10 306,498 -0.70(-1.86%)
Dec 27, 2016 37.98 37.98 37.17 37.81 413,925 -0.14(-0.37%)
Dec 23, 2016 37.95 37.95 37.95 0 +0.53(+1.41%)
Dec 22, 2016 37.49 37.67 37.17 37.42 258,340 -0.18(-0.47%)
Dec 21, 2016 37.74 37.77 37.28 37.60 290,157 +0.04(+0.09%)
Dec 20, 2016 37.21 37.91 37.14 37.56 361,952 +0.46(+1.23%)
Dec 19, 2016 37.49 37.60 36.96 37.10 528,673 -0.42(-1.12%)
Dec 16, 2016 36.40 37.60 36.37 37.53 2,131,954 +1.12(+3.09%)
Dec 15, 2016 36.16 36.72 36.03 36.40 454,087 +0.21(+0.58%)
Dec 14, 2016 36.37 37.08 36.05 36.19 439,887 -0.14(-0.39%)
Dec 13, 2016 36.54 36.76 36.02 36.33 307,569 -0.04(-0.10%)
Dec 12, 2016 36.26 36.82 35.99 36.37 375,909 -0.07(-0.19%)
Dec 09, 2016 36.19 36.79 36.12 36.44 313,588 +0.18(+0.48%)
Dec 08, 2016 35.35 36.51 35.35 36.26 408,583 +0.77(+2.18%)
Dec 07, 2016 35.49 35.84 35.21 35.49 326,689 -0.07(-0.20%)
Dec 06, 2016 35.56 35.63 35.10 35.56 590,057 -0.11(-0.30%)
Dec 05, 2016 35.56 35.77 35.07 35.66 585,456 +0.39(+1.09%)
Dec 02, 2016 36.79 36.79 35.10 35.28 1,328,113 -2.14(-5.72%)
Dec 01, 2016 36.05 37.63 35.80 37.42 767,847 +1.33(+3.70%)
Nov 30, 2016 37.45 37.60 36.01 36.09 433,605 -1.40(-3.75%)
Nov 29, 2016 37.10 38.47 37.03 37.49 559,234 +0.25(+0.66%)
Nov 28, 2016 36.79 37.45 36.09 37.24 506,592 +0.39(+1.05%)
Nov 25, 2016 36.89 37.45 36.72 36.86 234,119 +0.00(+0.00%)
Nov 23, 2016 36.86 36.86 36.86 0 -0.56(-1.50%)
Nov 22, 2016 37.21 37.45 36.86 37.42 364,247 +0.21(+0.57%)
Nov 21, 2016 37.45 37.70 36.86 37.21 417,691 -0.14(-0.38%)
Nov 18, 2016 37.53 37.91 36.96 37.35 369,080 +0.11(+0.28%)
Nov 17, 2016 36.75 38.19 37.00 37.24 527,278 +0.49(+1.34%)
Nov 16, 2016 36.86 37.02 36.16 36.75 468,360 +0.08(+0.21%)
Nov 15, 2016 36.85 37.17 36.19 36.68 1,191,628 +1.32(+3.74%)
Nov 14, 2016 33.51 35.42 32.88 35.35 1,902,757 +2.26(+6.84%)
Nov 11, 2016 34.48 35.32 32.84 33.09 1,800,998 -0.66(-1.96%)
Nov 10, 2016 39.04 39.08 33.44 33.75 2,851,831 -4.63(-12.07%)
Nov 09, 2016 40.16 40.75 37.96 38.38 2,422,837 -6.48(-14.44%)
Nov 08, 2016 44.97 45.70 44.69 44.86 433,626 +0.38(+0.86%)
Nov 07, 2016 45.17 45.94 44.23 44.48 527,363 -0.03(-0.08%)
Nov 04, 2016 43.57 44.76 43.43 44.51 393,550 +1.08(+2.49%)
Nov 03, 2016 43.19 43.99 42.70 43.43 305,063 +0.35(+0.81%)
Nov 02, 2016 43.01 43.68 41.97 43.08 446,130 +0.80(+1.89%)
Nov 01, 2016 42.84 43.12 41.74 42.28 416,789 -0.56(-1.30%)
Oct 31, 2016 41.34 42.94 40.92 42.84 358,851 +1.46(+3.54%)
Oct 28, 2016 40.96 41.80 40.96 41.38 243,237 +0.35(+0.85%)
Oct 27, 2016 41.41 41.49 40.58 41.03 187,835 -0.24(-0.59%)
Oct 26, 2016 41.83 42.14 41.20 41.27 220,916 -0.66(-1.58%)
Oct 25, 2016 42.28 42.28 41.64 41.93 187,613 -0.28(-0.66%)
Oct 24, 2016 41.80 42.35 41.80 42.21 223,321 +0.52(+1.25%)
Oct 21, 2016 41.38 41.76 40.75 41.69 164,951 +0.10(+0.25%)
Oct 20, 2016 41.52 41.76 40.72 41.59 240,344 +0.10(+0.25%)
Oct 19, 2016 40.68 41.55 40.68 41.48 230,940 +0.77(+1.88%)
Oct 18, 2016 40.96 41.10 40.29 40.72 224,803 +0.14(+0.34%)
Oct 17, 2016 39.85 40.89 39.78 40.58 291,898 +0.94(+2.37%)
Oct 14, 2016 39.85 40.02 39.57 39.64 136,338 +0.14(+0.35%)
Oct 13, 2016 39.36 39.85 39.08 39.50 181,960 +0.00(+0.00%)
Oct 12, 2016 39.01 39.77 38.81 39.50 128,360 +0.56(+1.43%)
Oct 11, 2016 39.57 39.67 38.73 38.94 183,588 -0.63(-1.58%)
Oct 10, 2016 38.80 39.71 38.66 39.57 112,285 +0.63(+1.63%)
Oct 07, 2016 39.02 39.05 38.56 38.93 190,649 -0.17(-0.43%)
Oct 06, 2016 39.29 39.36 38.55 39.10 249,922 -0.40(-1.02%)
Oct 05, 2016 39.94 40.40 39.49 39.50 220,049 -0.22(-0.54%)
Oct 04, 2016 40.03 40.03 39.35 39.72 259,550 -0.31(-0.78%)
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.