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 (%)
Sep 30, 2016 39.84 40.46 39.71 40.23 237,914 +0.44(+1.10%)
Sep 29, 2016 39.88 40.30 39.53 39.80 203,748 -0.09(-0.23%)
Sep 28, 2016 39.65 39.92 39.29 39.89 282,971 +0.41(+1.04%)
Sep 27, 2016 39.41 39.57 39.06 39.48 235,345 +0.06(+0.16%)
Sep 26, 2016 39.45 39.60 38.75 39.41 406,516 +0.00(+0.00%)
Sep 23, 2016 39.18 39.55 39.06 39.41 327,532 +0.25(+0.64%)
Sep 22, 2016 39.25 39.67 38.72 39.16 267,396 +0.18(+0.46%)
Sep 21, 2016 38.06 38.99 38.06 38.98 243,280 +1.07(+2.81%)
Sep 20, 2016 38.80 38.91 37.90 37.91 330,783 -0.79(-2.03%)
Sep 19, 2016 38.49 39.20 38.49 38.70 259,363 +0.33(+0.85%)
Sep 16, 2016 38.90 38.90 38.23 38.37 356,881 -0.52(-1.33%)
Sep 15, 2016 38.27 38.99 38.07 38.89 401,139 +0.46(+1.20%)
Sep 14, 2016 39.15 39.45 38.17 38.43 328,698 -0.69(-1.76%)
Sep 13, 2016 39.20 39.53 38.67 39.12 427,057 -0.19(-0.48%)
Sep 12, 2016 40.06 40.06 39.12 39.31 804,219 -1.01(-2.51%)
Sep 09, 2016 41.53 41.71 40.30 40.32 435,458 -1.34(-3.23%)
Sep 08, 2016 42.13 42.26 41.60 41.66 279,340 -0.58(-1.37%)
Sep 07, 2016 41.66 42.29 41.66 42.24 480,017 +0.33(+0.80%)
Sep 06, 2016 42.17 42.43 41.58 41.91 559,450 -0.34(-0.81%)
Sep 02, 2016 43.41 42.25 42.25 42.25 538,916 -1.07(-2.46%)
Sep 01, 2016 42.86 43.40 42.70 43.31 258,458 +0.62(+1.45%)
Aug 31, 2016 43.41 43.63 42.30 42.69 341,104 -0.76(-1.75%)
Aug 30, 2016 43.26 43.74 43.22 43.45 211,856 -0.22(-0.51%)
Aug 29, 2016 43.54 43.82 43.54 43.68 354,791 -0.01(-0.03%)
Aug 26, 2016 44.79 44.84 43.56 43.69 248,197 -0.88(-1.97%)
Aug 25, 2016 44.27 44.79 44.27 44.57 250,224 +0.10(+0.24%)
Aug 24, 2016 44.76 44.91 44.24 44.46 328,273 -0.50(-1.12%)
Aug 23, 2016 45.05 45.42 44.88 44.96 266,800 +0.04(+0.09%)
Aug 22, 2016 44.71 45.12 44.44 44.92 202,455 +0.20(+0.45%)
Aug 19, 2016 45.10 45.19 44.66 44.72 185,524 -0.43(-0.96%)
Aug 18, 2016 44.71 45.30 44.62 45.15 188,243 +0.30(+0.67%)
Aug 17, 2016 44.96 45.24 44.67 44.85 201,553 -0.25(-0.56%)
Aug 16, 2016 45.92 45.93 45.07 45.10 236,887 -0.96(-2.09%)
Aug 15, 2016 46.29 46.64 46.01 46.07 168,605 -0.19(-0.41%)
Aug 12, 2016 45.82 46.41 45.78 46.25 189,968 +0.36(+0.77%)
Aug 11, 2016 46.65 47.15 45.86 45.90 264,778 -0.54(-1.17%)
Aug 10, 2016 46.46 46.85 46.04 46.44 197,330 +0.33(+0.73%)
Aug 09, 2016 45.77 46.57 45.77 46.11 438,791 +0.43(+0.94%)
Aug 08, 2016 46.71 47.12 45.57 45.68 325,413 -0.79(-1.70%)
Aug 05, 2016 46.22 47.00 46.13 46.47 278,549 +0.55(+1.20%)
Aug 04, 2016 45.56 47.02 45.46 45.91 512,853 +0.15(+0.33%)
Aug 03, 2016 47.48 47.48 44.70 45.76 828,860 -2.17(-4.53%)
Aug 02, 2016 48.40 48.40 47.32 47.93 640,732 -0.06(-0.12%)
Aug 01, 2016 47.25 48.42 47.19 47.99 545,737 +0.97(+2.06%)
Jul 29, 2016 47.26 47.50 46.40 47.02 285,345 -0.48(-1.02%)
Jul 28, 2016 48.20 48.29 47.20 47.50 211,634 -0.71(-1.46%)
Jul 27, 2016 47.66 48.30 47.39 48.21 366,053 +0.55(+1.15%)
Jul 26, 2016 47.49 48.37 47.34 47.66 453,317 +0.19(+0.39%)
Jul 25, 2016 46.50 47.58 46.17 47.48 339,929 +1.13(+2.45%)
Jul 22, 2016 45.89 46.72 45.64 46.34 224,802 +0.13(+0.28%)
Jul 21, 2016 46.46 46.83 46.00 46.21 171,330 -0.50(-1.07%)
Jul 20, 2016 46.88 47.39 46.63 46.71 250,273 -0.17(-0.37%)
Jul 19, 2016 47.00 47.22 46.14 46.88 368,230 -0.21(-0.46%)
Jul 18, 2016 47.68 47.83 46.91 47.10 382,250 +0.06(+0.13%)
Jul 15, 2016 47.14 47.45 45.63 47.03 473,519 +0.34(+0.73%)
Jul 14, 2016 46.57 47.01 46.27 46.69 221,124 +0.12(+0.27%)
Jul 13, 2016 46.69 47.00 46.09 46.57 326,246 -0.09(-0.19%)
Jul 12, 2016 48.61 48.61 46.06 46.66 568,042 -1.54(-3.20%)
Jul 11, 2016 47.36 48.60 46.90 48.20 715,244 +1.42(+3.05%)
Jul 08, 2016 46.13 47.28 44.61 46.78 1,342,022 +2.16(+4.85%)
Jul 07, 2016 44.52 44.89 44.32 44.61 182,313 +0.08(+0.17%)
Jul 06, 2016 43.60 44.54 43.26 44.54 436,109 +0.64(+1.45%)
Jul 05, 2016 45.00 45.02 43.07 43.90 404,285 -1.06(-2.35%)
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.