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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	38.01	38.15	37.32	37.63	369,475	-0.46(-1.21%)
Nov 28, 2014	38.98	39.27	37.96	38.09	134,056	-1.07(-2.73%)
Nov 26, 2014		39.16	39.16	39.16	0	+0.55(+1.42%)
Nov 25, 2014	39.00	39.10	38.24	38.61	376,588	-0.18(-0.46%)
Nov 24, 2014	38.18	39.20	38.02	38.79	259,462	+0.42(+1.09%)
Nov 21, 2014	39.41	39.44	37.59	38.37	410,721	-0.71(-1.82%)
Nov 20, 2014	39.01	39.43	38.41	39.08	209,271	-0.21(-0.53%)
Nov 19, 2014	38.54	39.36	38.01	39.29	659,667	+0.94(+2.45%)
Nov 18, 2014	37.65	39.18	37.51	38.35	397,912	+0.51(+1.35%)
Nov 17, 2014	37.61	37.91	36.92	37.84	293,332	+0.10(+0.26%)
Nov 14, 2014	37.14	37.99	37.14	37.74	235,850	+0.61(+1.64%)
Nov 13, 2014	37.22	37.77	37.01	37.13	268,493	-0.09(-0.24%)
Nov 12, 2014	36.87	37.46	36.85	37.22	154,508	-0.01(-0.03%)
Nov 11, 2014	37.11	37.76	36.85	37.23	251,903	-0.05(-0.13%)
Nov 10, 2014	36.87	37.37	36.78	37.28	200,000	+0.32(+0.87%)
Nov 07, 2014	37.18	37.50	36.66	36.96	286,033	-0.46(-1.23%)
Nov 06, 2014	37.74	38.37	37.00	37.42	313,644	-0.40(-1.06%)
Nov 05, 2014	38.31	38.83	37.00	37.82	410,708	-0.33(-0.87%)
Nov 04, 2014	38.94	39.00	37.39	38.15	785,339	-0.95(-2.43%)

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

Aaron Brown's Super Bowl XLIX Squares

Trading Radar: FOMC Meeting and US GDP Report In Week Ahead Only on MV PRO

US Markets Enter Hangover Mode From ECB QE Party

Size, Scope of ECB Easing Plans Surpasses Analyst Expectations Only on MV PRO

Report on Size, Composition of ECB Asset Purchase Plan Spurs Gains in Risk Assets Only on MV PRO

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE