STURM, RUGER & COMPANY, Inc. Stock Price History | Historical RGR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2014		62.65	62.65	62.65	0	-1.78(-2.76%)
Apr 16, 2014	63.10	64.58	62.62	64.43	414,979	+1.77(+2.82%)
Apr 15, 2014	62.18	62.96	61.05	62.66	273,517	+0.75(+1.21%)
Apr 14, 2014	61.35	62.74	61.00	61.91	195,958	+0.88(+1.44%)
Apr 11, 2014	60.87	62.39	60.30	61.03	337,651	-0.50(-0.81%)
Apr 10, 2014	62.87	62.89	61.33	61.53	408,743	-1.58(-2.50%)
Apr 09, 2014	65.44	65.60	62.67	63.11	361,313	-1.91(-2.94%)
Apr 08, 2014	62.88	65.89	62.45	65.02	476,834	+1.99(+3.16%)
Apr 07, 2014	63.13	63.76	62.37	63.03	350,457	-0.30(-0.47%)
Apr 04, 2014	63.54	63.76	62.68	63.33	235,981	+0.15(+0.24%)
Apr 03, 2014	63.06	64.10	62.59	63.18	308,956	-0.06(-0.09%)
Apr 02, 2014	63.12	63.65	62.21	63.24	226,866	+0.01(+0.02%)
Apr 01, 2014	60.19	63.79	60.19	63.23	466,121	+3.43(+5.74%)
Mar 31, 2014	60.13	60.46	58.38	59.80	708,678	-0.09(-0.15%)
Mar 28, 2014	61.77	62.49	59.26	59.89	535,906	-1.79(-2.90%)
Mar 27, 2014	61.50	62.77	61.05	61.68	224,245	+0.05(+0.08%)
Mar 26, 2014	62.76	62.76	61.00	61.63	316,162	-0.76(-1.22%)
Mar 25, 2014	63.50	63.86	62.18	62.39	200,223	-0.81(-1.28%)
Mar 24, 2014	63.10	63.56	62.59	63.20	317,197	+0.10(+0.16%)
Mar 21, 2014	63.50	63.68	62.47	63.10	384,644	-0.23(-0.36%)
Mar 20, 2014	62.98	63.44	62.68	63.33	182,378	+0.35(+0.56%)
Mar 19, 2014	62.84	63.22	62.30	62.98	190,222	+0.44(+0.70%)
Mar 18, 2014	61.78	62.97	61.78	62.54	301,359	+0.77(+1.25%)
Mar 17, 2014	62.51	63.23	61.47	61.77	251,194	-0.38(-0.61%)
Mar 14, 2014	61.41	62.63	61.17	62.15	164,355	+0.28(+0.45%)
Mar 13, 2014	62.77	62.77	61.06	61.87	267,442	-0.63(-1.01%)
Mar 12, 2014	62.35	62.77	60.90	62.50	256,912	-0.40(-0.64%)
Mar 11, 2014	64.62	64.75	62.81	62.90	366,888	-1.42(-2.21%)
Mar 10, 2014	64.45	65.16	64.10	64.32	246,553	-0.10(-0.16%)
Mar 07, 2014	64.95	65.76	64.26	64.42	267,888	-0.26(-0.40%)
Mar 06, 2014	65.63	65.79	64.16	64.68	348,247	-0.76(-1.16%)
Mar 05, 2014	64.61	66.73	64.35	65.44	780,048	+1.97(+3.10%)
Mar 04, 2014	63.90	64.74	62.93	63.47	614,882	-0.13(-0.20%)
Mar 03, 2014	63.02	63.87	62.63	63.60	379,317	-0.14(-0.22%)
Feb 28, 2014	64.70	65.62	63.37	63.74	301,443	-0.76(-1.18%)
Feb 27, 2014	62.64	64.97	62.00	64.50	624,307	+1.51(+2.40%)
Feb 26, 2014	63.00	64.00	60.01	62.99	2,106,972	-5.38(-7.87%)
Feb 25, 2014	67.49	68.56	66.56	68.37	663,351	+0.78(+1.15%)
Feb 24, 2014	68.81	69.79	67.59	67.59	602,531	-0.73(-1.07%)
Feb 21, 2014	70.01	70.86	67.79	68.32	899,089	-1.68(-2.40%)
Feb 20, 2014	71.00	71.07	69.13	70.00	655,729	-1.00(-1.41%)
Feb 19, 2014	72.81	72.82	70.89	71.00	470,432	-1.86(-2.55%)
Feb 18, 2014	73.58	74.07	72.28	72.86	408,963	-0.58(-0.79%)
Feb 14, 2014		73.44	73.44	73.44	0	+0.68(+0.93%)
Feb 13, 2014	73.19	73.29	69.60	72.76	628,150	-0.89(-1.21%)
Feb 12, 2014	74.25	74.78	73.20	73.65	135,134	-0.55(-0.74%)
Feb 11, 2014	74.95	75.30	73.52	74.20	289,353	-0.53(-0.71%)
Feb 10, 2014	74.30	75.69	73.91	74.73	328,156	+0.77(+1.04%)
Feb 07, 2014	71.70	74.23	71.70	73.96	305,363	+2.46(+3.44%)
Feb 06, 2014	70.89	72.75	70.76	71.50	254,537	+0.62(+0.87%)
Feb 05, 2014	72.30	72.82	67.51	70.88	763,241	-1.90(-2.61%)
Feb 04, 2014	72.96	74.20	72.48	72.78	396,521	+0.57(+0.79%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates

WHAT'S POPULAR IN THE VILLE

Vince Foster: Why Long-Term Interest Rates Are Falling and May Continue to Drop Only on MV PRO

Vince Foster

The People Who Burn Bitcoins
Alex Brokaw

Ready to Be An All-Cash Home Buyer? 5 Questions to Consider First
Stephanie Taylor Christensen

Apple iPhone 6: The 6 Boring Improvements I Want to See
Michael Comeau

3 Unique ETFs With High Monthly Dividend Yields Only on MV PRO

David Fabian

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE