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 (%)
Mar 31, 2016 47.79 47.94 46.83 46.94 470,402 -0.84(-1.75%)
Mar 30, 2016 48.86 49.28 47.37 47.78 400,120 -1.08(-2.21%)
Mar 29, 2016 47.88 49.17 47.53 48.86 492,833 +1.15(+2.40%)
Mar 28, 2016 48.22 49.25 47.02 47.71 731,510 -0.17(-0.36%)
Mar 24, 2016 52.00 47.88 47.88 47.88 1,229,123 -4.48(-8.56%)
Mar 23, 2016 52.01 52.97 51.87 52.37 246,976 -0.02(-0.04%)
Mar 22, 2016 51.87 52.86 51.39 52.39 465,562 +0.27(+0.51%)
Mar 21, 2016 52.18 52.55 51.59 52.12 325,056 -0.09(-0.17%)
Mar 18, 2016 52.45 53.61 52.11 52.21 532,142 -0.04(-0.08%)
Mar 17, 2016 51.45 52.55 51.27 52.25 448,290 +0.80(+1.56%)
Mar 16, 2016 50.11 51.55 50.08 51.45 305,152 +1.30(+2.60%)
Mar 15, 2016 51.03 51.11 49.77 50.14 305,659 -1.11(-2.17%)
Mar 14, 2016 50.60 51.70 50.51 51.25 430,123 +0.64(+1.26%)
Mar 11, 2016 50.75 50.92 49.96 50.62 489,407 +0.16(+0.33%)
Mar 10, 2016 52.17 52.20 49.94 50.45 460,657 -1.49(-2.87%)
Mar 09, 2016 50.77 52.14 50.40 51.94 522,339 +1.30(+2.58%)
Mar 08, 2016 49.92 51.29 49.89 50.64 473,084 +0.55(+1.09%)
Mar 07, 2016 50.32 50.48 49.36 50.09 412,851 -0.05(-0.11%)
Mar 04, 2016 49.59 51.07 49.42 50.14 729,357 +0.80(+1.62%)
Mar 03, 2016 48.84 49.54 47.95 49.35 642,159 +0.66(+1.36%)
Mar 02, 2016 49.17 49.45 48.13 48.68 537,704 -0.41(-0.84%)
Mar 01, 2016 48.38 49.20 48.10 49.09 480,480 +1.05(+2.19%)
Feb 29, 2016 47.85 48.57 47.83 48.04 545,395 +0.27(+0.57%)
Feb 26, 2016 47.32 47.86 47.19 47.77 486,869 +0.48(+1.01%)
Feb 25, 2016 44.85 47.83 44.25 47.29 1,119,448 +3.41(+7.77%)
Feb 24, 2016 44.10 44.71 43.85 43.88 649,204 -0.70(-1.56%)
Feb 23, 2016 44.46 45.27 44.13 44.58 526,442 +0.18(+0.42%)
Feb 22, 2016 44.99 45.40 43.76 44.39 427,169 -0.49(-1.10%)
Feb 19, 2016 45.03 45.59 44.67 44.88 269,821 -0.55(-1.20%)
Feb 18, 2016 43.91 45.62 43.76 45.43 556,413 +1.52(+3.47%)
Feb 17, 2016 45.10 45.68 43.77 43.91 752,544 -0.93(-2.07%)
Feb 16, 2016 44.62 45.10 44.07 44.84 444,480 +1.22(+2.79%)
Feb 12, 2016 42.99 43.62 43.62 43.62 353,158 +0.87(+2.03%)
Feb 11, 2016 42.35 43.57 41.86 42.75 313,434 -0.19(-0.45%)
Feb 10, 2016 43.05 44.54 42.72 42.94 327,443 +0.23(+0.54%)
Feb 09, 2016 43.43 44.21 42.23 42.71 496,723 -0.87(-1.99%)
Feb 08, 2016 41.91 43.60 41.08 43.58 408,309 +1.24(+2.94%)
Feb 05, 2016 41.94 43.05 41.68 42.34 632,861 +0.40(+0.94%)
Feb 04, 2016 41.13 41.99 40.79 41.94 403,422 +0.72(+1.74%)
Feb 03, 2016 41.52 41.55 40.13 41.22 331,838 +0.03(+0.08%)
Feb 02, 2016 40.13 41.26 39.95 41.19 394,937 +0.78(+1.93%)
Feb 01, 2016 40.09 40.61 39.11 40.41 251,238 +0.20(+0.49%)
Jan 29, 2016 38.57 40.22 38.48 40.21 412,076 +1.67(+4.33%)
Jan 28, 2016 38.18 38.86 37.78 38.54 190,155 +0.83(+2.19%)
Jan 27, 2016 39.21 39.31 37.37 37.72 295,205 -1.56(-3.97%)
Jan 26, 2016 38.69 39.42 37.94 39.27 332,194 +0.70(+1.82%)
Jan 25, 2016 38.34 39.37 38.02 38.57 499,009 +0.23(+0.59%)
Jan 22, 2016 37.76 38.56 37.43 38.34 326,263 +1.05(+2.80%)
Jan 21, 2016 36.90 38.01 36.52 37.30 554,660 +0.42(+1.13%)
Jan 20, 2016 35.46 37.36 34.69 36.88 497,187 +0.82(+2.27%)
Jan 19, 2016 36.71 36.74 35.63 36.06 430,434 -0.33(-0.90%)
Jan 15, 2016 34.70 36.39 36.39 36.39 766,468 +0.62(+1.74%)
Jan 14, 2016 35.53 36.55 34.51 35.77 441,926 +0.31(+0.89%)
Jan 13, 2016 38.78 39.01 35.16 35.45 525,596 -3.32(-8.56%)
Jan 12, 2016 38.78 38.93 37.93 38.78 600,592 +0.51(+1.34%)
Jan 11, 2016 39.83 40.07 37.55 38.26 787,027 -1.52(-3.83%)
Jan 08, 2016 41.59 42.14 39.64 39.79 655,864 -1.58(-3.82%)
Jan 07, 2016 42.57 43.46 41.27 41.36 609,737 -1.83(-4.24%)
Jan 06, 2016 44.57 44.62 42.87 43.20 722,115 -1.59(-3.54%)
Jan 05, 2016 43.69 45.73 43.69 44.78 2,026,713 +2.84(+6.76%)
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.