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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2014	76.09	76.44	71.27	72.21	432,274	-3.96(-5.20%)
Jan 31, 2014	75.22	76.62	74.89	76.17	283,220	+0.37(+0.49%)
Jan 30, 2014	73.97	76.59	73.84	75.80	257,232	+1.99(+2.70%)
Jan 29, 2014	75.01	75.89	73.61	73.81	346,679	-1.37(-1.82%)
Jan 28, 2014	73.58	75.45	73.58	75.18	238,260	+1.59(+2.16%)
Jan 27, 2014	73.70	75.24	72.52	73.59	336,941	-0.26(-0.35%)
Jan 24, 2014	77.54	77.62	73.54	73.85	496,252	-4.20(-5.38%)
Jan 23, 2014	78.14	78.44	76.20	78.05	274,239	-0.45(-0.57%)
Jan 22, 2014	78.00	79.04	76.59	78.50	277,869	+0.83(+1.07%)
Jan 21, 2014	80.75	80.81	76.05	77.67	802,267	-2.67(-3.32%)
Jan 17, 2014		80.34	80.34	80.34	0	-4.60(-5.42%)
Jan 16, 2014	84.34	85.93	84.00	84.94	329,628	+0.73(+0.87%)
Jan 15, 2014	83.81	85.11	83.29	84.21	449,267	+0.40(+0.48%)
Jan 14, 2014	82.50	84.19	82.50	83.81	718,876	+1.33(+1.61%)
Jan 13, 2014	81.73	84.16	81.10	82.48	604,746	+1.93(+2.40%)
Jan 10, 2014	80.37	81.50	80.28	80.55	378,315	+0.52(+0.65%)
Jan 09, 2014	79.80	80.22	78.52	80.03	411,101	+1.05(+1.33%)
Jan 08, 2014	77.37	79.27	76.83	78.98	665,783	+2.46(+3.21%)
Jan 07, 2014	75.75	76.62	74.46	76.52	506,955	+2.50(+3.38%)
Jan 06, 2014	73.78	75.75	73.77	74.02	318,502	+0.28(+0.38%)
Jan 03, 2014	73.71	74.27	73.22	73.74	427,151	-0.01(-0.01%)

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 Telekurs USA
Postage Rates