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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	52.58	53.55	50.67	51.96	759,928	-0.73(-1.39%)
Feb 26, 2015		53.24		52.69	2,177,173	+6.68(+14.52%)
Feb 25, 2015	43.38	46.51	43.07	46.01	1,024,940	+2.72(+6.28%)
Feb 24, 2015	43.79	44.28	42.72	43.29	235,997	-0.57(-1.30%)
Feb 23, 2015	42.66	43.88	42.02	43.86	274,475	+1.20(+2.81%)
Feb 20, 2015	42.97	43.23	42.45	42.66	233,126	-0.49(-1.14%)
Feb 19, 2015	43.34	43.68	42.73	43.15	127,646	-0.33(-0.76%)
Feb 18, 2015	43.01	44.16	43.01	43.48	179,937	+0.29(+0.67%)
Feb 17, 2015	43.56	43.62	42.84	43.19	171,873	-0.41(-0.94%)
Feb 13, 2015		43.60	43.60	43.60	0	+0.61(+1.42%)
Feb 12, 2015	41.29	43.08	41.02	42.99	173,521	+1.65(+3.99%)
Feb 11, 2015	40.99	41.55	40.73	41.34	109,820	+0.14(+0.34%)
Feb 10, 2015	41.67	41.67	40.77	41.20	121,281	-0.26(-0.63%)
Feb 09, 2015	41.83	42.56	41.23	41.46	191,274	-0.37(-0.88%)
Feb 06, 2015	42.93	42.93	41.61	41.83	194,251	-0.97(-2.27%)
Feb 05, 2015	41.84	43.00	41.56	42.80	154,921	+1.13(+2.71%)
Feb 04, 2015	42.00	42.35	41.52	41.67	274,593	-0.43(-1.02%)
Feb 03, 2015	40.88	42.15	40.85	42.10	214,608	+1.46(+3.59%)
Feb 02, 2015	40.50	40.88	40.11	40.64	290,894	+0.24(+0.59%)
Jan 30, 2015	41.61	41.72	39.80	40.40	398,215	-1.24(-2.98%)
Jan 29, 2015	41.56	42.50	40.69	41.64	329,074	+0.32(+0.77%)
Jan 28, 2015	40.00	41.66	39.85	41.32	576,754	+1.65(+4.16%)
Jan 27, 2015	39.01	39.82	38.70	39.67	214,199	+0.37(+0.94%)
Jan 26, 2015	38.70	39.75	38.54	39.30	206,872	+0.59(+1.52%)
Jan 23, 2015	39.40	39.40	38.50	38.71	303,126	-0.74(-1.88%)
Jan 22, 2015	39.53	39.69	39.09	39.45	281,439	-0.07(-0.18%)
Jan 21, 2015	39.37	39.83	39.06	39.52	535,121	+0.15(+0.38%)
Jan 20, 2015	38.90	39.94	38.77	39.37	759,660	+1.90(+5.07%)
Jan 16, 2015	36.55	37.58	36.54	37.47	385,611	+0.79(+2.15%)
Jan 15, 2015			36.00	36.68	409,733	-0.88(-2.34%)
Jan 14, 2015	37.44	37.85	37.39	37.56	266,592	-0.24(-0.63%)
Jan 13, 2015				37.80	338,187	-0.45(-1.18%)
Jan 12, 2015	38.05	38.97	37.89	38.25	256,487	+0.28(+0.74%)
Jan 09, 2015	37.87	38.28	37.29	37.97	230,476	+0.10(+0.26%)
Jan 08, 2015	38.37	38.49	37.24	37.87	589,448	-0.44(-1.15%)
Jan 07, 2015	36.19	38.80	36.00	38.31	587,387	+2.56(+7.16%)
Jan 06, 2015	35.34	36.29	35.07	35.75	407,268	+0.74(+2.11%)
Jan 05, 2015	34.87	35.23	34.26	35.01	322,447	+0.11(+0.32%)
Jan 02, 2015	34.88	35.14	33.89	34.90	332,761	+0.27(+0.78%)
Dec 31, 2014		34.63	34.63	34.63	0	+0.27(+0.79%)
Dec 30, 2014	34.48	35.49	34.28	34.36	287,831	-0.16(-0.46%)
Dec 29, 2014	34.85	35.19	34.39	34.52	306,092	-0.39(-1.12%)
Dec 26, 2014	35.52	35.92	34.85	34.91	211,516	-0.57(-1.61%)
Dec 24, 2014		35.48	35.48	35.48	0	-0.13(-0.37%)
Dec 23, 2014	35.59	36.55	35.14	35.61	305,058	+0.34(+0.96%)
Dec 22, 2014	34.94	35.79	34.87	35.27	387,916	+0.42(+1.21%)
Dec 19, 2014	34.75	35.31	34.62	34.85	795,879	-0.15(-0.43%)
Dec 18, 2014	34.98	35.10	34.51	35.00	584,561	+0.34(+0.98%)
Dec 17, 2014	34.07	35.10	33.94	34.66	620,439	+0.54(+1.58%)
Dec 16, 2014				34.12	274,984	+0.01(+0.03%)
Dec 15, 2014	34.71	35.15	34.02	34.11	421,072	-0.39(-1.13%)
Dec 12, 2014	34.91	35.43	33.60	34.50	702,324	-0.45(-1.29%)
Dec 11, 2014	35.78	36.24	34.78	34.95	368,615	-0.96(-2.67%)
Dec 10, 2014	36.92	37.28	35.80	35.91	278,772	-1.27(-3.42%)
Dec 09, 2014	37.00	37.81	36.35	37.18	292,659	-0.19(-0.51%)
Dec 08, 2014	38.30	38.47	37.15	37.37	437,368	-1.10(-2.86%)
Dec 05, 2014	36.55	38.50	36.50	38.47	323,690	+1.92(+5.25%)
Dec 04, 2014	37.32	37.98	36.12	36.55	348,645	-0.77(-2.06%)
Dec 03, 2014	36.69	37.39	36.69	37.32	253,020	+0.42(+1.14%)
Dec 02, 2014	37.60	37.85	36.57	36.90	581,817	-0.73(-1.94%)

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

Apple Weakness Prevents NASDAQ 5000

Todd Harrison: New Horizons

Jeff Cooper: How Big Is The Next Trend Turn?

Volatility Returns on Mixed Economic Data

Traders Sell the Big Apple Dip

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE