Sorry!! The article you are trying to read is not available now.
STURM, RUGER & COMPANY, Inc. (NY: RGR)
34.85 USD  -0.15 (-0.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 41.50 41.65 39.00 39.10 683,401 -2.58(-6.19%)
Oct 31, 2014 42.50 43.06 40.87 41.68 837,024 -0.79(-1.86%)
Oct 30, 2014 42.25 44.75 42.15 42.47 1,118,405 -4.66(-9.89%)
Oct 29, 2014 48.03 48.90 47.00 47.13 301,400 -0.79(-1.65%)
Oct 28, 2014 49.99 49.99 47.61 47.92 516,787 -1.82(-3.66%)
Oct 27, 2014 51.46 51.46 49.74 49.74 259,065 -1.72(-3.34%)
Oct 24, 2014 51.00 51.81 50.95 51.46 240,583 +0.43(+0.84%)
Oct 23, 2014 51.28 51.52 50.80 51.03 196,656 +0.07(+0.14%)
Oct 22, 2014 50.37 50.96 155,827 -0.20(-0.39%)
Oct 21, 2014 51.75 52.41 51.00 51.16 208,141 -0.59(-1.14%)
Oct 20, 2014 48.68 51.91 48.66 51.75 511,836 +3.07(+6.31%)
Oct 17, 2014 49.95 49.95 48.46 48.68 213,295 -0.84(-1.70%)
Oct 16, 2014 48.17 49.95 48.00 49.52 285,173 +0.86(+1.77%)
Oct 15, 2014 47.87 49.00 46.76 48.66 280,431 +0.48(+1.00%)
Oct 14, 2014 46.00 48.25 46.00 48.18 263,758 +2.26(+4.92%)
Oct 13, 2014 45.79 46.71 45.40 45.92 213,846 +0.13(+0.28%)
Oct 10, 2014 48.52 48.77 45.78 45.79 443,308 -3.01(-6.17%)
Oct 09, 2014 47.25 49.69 46.98 48.80 322,580 +1.36(+2.87%)
Oct 08, 2014 47.36 47.77 46.50 47.44 237,957 +0.02(+0.04%)
Oct 07, 2014 48.52 48.73 47.33 47.42 244,101 -1.24(-2.55%)
Oct 06, 2014 48.38 49.67 48.10 48.66 289,769 +0.66(+1.37%)
Oct 03, 2014 47.09 48.29 46.68 48.00 175,437 +1.36(+2.92%)
Oct 02, 2014 47.40 47.90 45.09 46.64 509,634 -0.76(-1.60%)
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 Bots go here

WHAT'S POPULAR IN THE VILLE