Sorry!! The article you are trying to read is not available now.
business news| STURM, RUGER & COMPANY, Inc. | (NY: RGR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 01, 2014 | 50.23 | 50.29 | 48.37 | 49.70 | 618,072 | -0.26(-0.52%) |
| Jul 31, 2014 | 51.39 | 51.60 | 49.26 | 49.96 | 1,077,971 | -1.78(-3.44%) |
| Jul 30, 2014 | 53.94 | 54.71 | 51.25 | 51.74 | 2,033,204 | -5.91(-10.25%) |
| Jul 29, 2014 | 57.57 | 57.96 | 56.84 | 57.65 | 300,173 | +0.03(+0.05%) |
| Jul 28, 2014 | 57.97 | 58.15 | 57.58 | 57.62 | 159,208 | -0.49(-0.84%) |
| Jul 25, 2014 | 57.87 | 58.39 | 57.62 | 58.11 | 144,972 | -0.02(-0.03%) |
| Jul 24, 2014 | 58.15 | 58.69 | 57.60 | 58.13 | 191,368 | +0.03(+0.05%) |
| Jul 23, 2014 | 58.39 | 59.38 | 57.96 | 58.10 | 234,786 | -0.14(-0.24%) |
| Jul 22, 2014 | 58.68 | 59.00 | 58.09 | 58.24 | 264,337 | -0.30(-0.51%) |
| Jul 21, 2014 | 58.21 | 58.76 | 57.85 | 58.54 | 155,111 | +0.25(+0.43%) |
| Jul 18, 2014 | 57.83 | 58.54 | 57.60 | 58.29 | 326,042 | +0.38(+0.66%) |
| Jul 17, 2014 | 57.97 | 58.35 | 57.62 | 57.91 | 190,160 | -0.09(-0.16%) |
| Jul 16, 2014 | 58.27 | 58.64 | 57.78 | 58.00 | 207,126 | -0.13(-0.22%) |
| Jul 15, 2014 | 58.90 | 59.03 | 57.90 | 58.13 | 180,185 | -0.93(-1.57%) |
| Jul 14, 2014 | 58.32 | 59.34 | 58.18 | 59.06 | 168,764 | +1.06(+1.83%) |
| Jul 11, 2014 | 58.00 | 58.20 | 57.61 | 58.00 | 135,015 | -0.06(-0.10%) |
| Jul 10, 2014 | 57.77 | 58.47 | 57.11 | 58.06 | 216,651 | -0.40(-0.68%) |
| Jul 09, 2014 | 58.65 | 59.08 | 58.17 | 58.46 | 139,752 | -0.18(-0.31%) |
| Jul 08, 2014 | 58.70 | 59.66 | 58.41 | 58.64 | 297,688 | -0.31(-0.53%) |
| Jul 07, 2014 | 59.78 | 60.00 | 58.88 | 58.95 | 258,916 | -0.95(-1.59%) |
| Jul 03, 2014 | 59.90 | 59.90 | 59.90 | 0 | +0.28(+0.47%) | |
| Jul 02, 2014 | 59.30 | 59.86 | 58.88 | 59.62 | 174,275 | +0.16(+0.27%) |
| Jul 01, 2014 | 59.08 | 60.59 | 59.08 | 59.46 | 249,177 | +0.45(+0.76%) |
| Jun 30, 2014 | 58.68 | 59.29 | 58.01 | 59.01 | 203,593 | +0.18(+0.31%) |
| Jun 27, 2014 | 58.46 | 59.43 | 58.43 | 58.83 | 181,738 | +0.20(+0.34%) |
| Jun 26, 2014 | 58.49 | 58.90 | 57.82 | 58.63 | 164,422 | +0.05(+0.09%) |
| Jun 25, 2014 | 58.22 | 59.00 | 57.91 | 58.58 | 146,461 | -0.02(-0.03%) |
| Jun 24, 2014 | 59.60 | 59.75 | 57.71 | 58.60 | 405,188 | -0.79(-1.33%) |
| Jun 23, 2014 | 60.46 | 60.47 | 59.25 | 59.39 | 273,848 | -0.92(-1.53%) |
| Jun 20, 2014 | 59.54 | 60.90 | 59.54 | 60.31 | 434,574 | -0.98(-1.60%) |
| Jun 19, 2014 | 61.72 | 61.89 | 60.83 | 61.29 | 161,717 | -0.16(-0.26%) |
| Jun 18, 2014 | 60.40 | 61.46 | 60.40 | 61.45 | 215,820 | +0.94(+1.55%) |
| Jun 17, 2014 | 60.51 | 61.66 | 60.38 | 60.51 | 161,728 | -0.18(-0.30%) |
| Jun 16, 2014 | 60.22 | 61.10 | 60.22 | 60.69 | 155,840 | +0.32(+0.53%) |
| Jun 13, 2014 | 61.66 | 61.99 | 60.15 | 60.37 | 177,319 | -1.30(-2.11%) |
| Jun 12, 2014 | 61.83 | 62.22 | 61.42 | 61.67 | 179,464 | -0.14(-0.23%) |
| Jun 11, 2014 | 61.37 | 61.90 | 61.25 | 61.81 | 124,084 | +0.13(+0.21%) |
| Jun 10, 2014 | 61.11 | 62.12 | 61.06 | 61.68 | 163,996 | +0.96(+1.58%) |
| Jun 06, 2014 | 60.75 | 61.00 | 59.83 | 60.72 | 218,375 | +0.01(+0.02%) |
| Jun 05, 2014 | 60.44 | 60.93 | 59.47 | 60.71 | 220,739 | +0.42(+0.70%) |
| Jun 04, 2014 | 59.95 | 60.97 | 59.60 | 60.29 | 227,294 | +0.19(+0.32%) |
| Jun 03, 2014 | 59.35 | 60.60 | 59.35 | 60.10 | 506,277 | +0.80(+1.35%) |
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
