Sturm Ruger & Co. Stock Price History | Historical RGR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	50.96	52.49	50.58	51.93	434,253	+0.97(+1.90%)
May 16, 2013	52.00	52.29	50.67	50.96	412,067	-1.20(-2.30%)
May 15, 2013	51.49	52.73	51.45	52.16	421,487	+1.67(+3.31%)
May 13, 2013	50.10	50.63	50.00	50.49	156,544	+0.11(+0.22%)
May 10, 2013	50.53	50.72	50.24	50.38	124,752	-0.04(-0.08%)
May 09, 2013	50.50	50.99	50.22	50.42	332,742	-0.23(-0.45%)
May 08, 2013	50.98	51.33	50.50	50.65	223,032	-0.92(-1.78%)
May 07, 2013	50.60	51.61	50.22	51.57	263,503	+0.83(+1.64%)
May 06, 2013	51.10	51.18	50.27	50.74	235,527	-0.33(-0.65%)
May 03, 2013	50.60	51.12	50.18	51.07	548,480	+0.89(+1.77%)
May 02, 2013	49.74	50.58	49.63	50.18	249,756	+0.56(+1.13%)
May 01, 2013	51.27	51.47	49.25	49.62	459,413	-1.65(-3.22%)
Apr 30, 2013	52.07	52.73	48.43	51.27	1,196,177	+0.30(+0.59%)
Apr 29, 2013	49.37	51.00	49.37	50.97	731,658	+1.92(+3.91%)
Apr 26, 2013	49.21	50.00	49.01	49.05	336,148	-0.09(-0.18%)
Apr 25, 2013	47.85	49.50	47.50	49.14	328,425	+1.59(+3.34%)
Apr 24, 2013	47.56	47.98	46.78	47.55	336,134	-0.23(-0.48%)
Apr 23, 2013	48.20	48.63	47.30	47.78	353,765	-0.30(-0.62%)
Apr 22, 2013	48.20	48.69	47.28	48.08	370,856	-0.10(-0.21%)
Apr 19, 2013	47.48	48.23	47.10	48.18	327,669	+0.82(+1.73%)
Apr 18, 2013	48.92	48.95	47.14	47.36	319,890	-0.70(-1.46%)
Apr 17, 2013	48.49	48.78	47.76	48.06	202,358	-0.51(-1.05%)
Apr 16, 2013	48.82	49.43	47.42	48.57	345,507	+0.66(+1.38%)
Apr 15, 2013	49.91	50.11	47.58	47.91	301,841	-2.26(-4.50%)
Apr 12, 2013	50.69	51.63	49.90	50.17	177,300	-0.72(-1.41%)
Apr 11, 2013	50.28	52.22	50.21	50.89	409,857	+0.49(+0.97%)
Apr 10, 2013	48.30	50.59	48.05	50.40	327,521	+2.28(+4.74%)
Apr 09, 2013	48.52	48.76	48.06	48.12	236,635	-0.49(-1.01%)
Apr 08, 2013	48.65	48.92	48.37	48.61	282,337	-0.38(-0.78%)
Apr 05, 2013	48.20	49.14	47.90	48.99	281,000	+0.54(+1.11%)
Apr 04, 2013	46.99	48.57	46.86	48.45	358,481	+1.27(+2.69%)
Apr 03, 2013	48.51	48.69	46.88	47.18	493,131	-1.25(-2.58%)
Apr 02, 2013	49.58	49.92	48.18	48.43	450,729	-1.14(-2.30%)
Apr 01, 2013	50.49	50.63	49.21	49.57	597,397	-1.16(-2.29%)
Mar 28, 2013	51.30	51.83	50.46	50.73	426,924	-0.51(-1.00%)
Mar 27, 2013	51.92	52.59	51.15	51.24	321,584	-0.89(-1.71%)
Mar 26, 2013	51.43	52.45	51.13	52.13	345,850	+0.62(+1.20%)
Mar 25, 2013	52.88	53.30	51.05	51.51	413,967	-1.11(-2.11%)
Mar 22, 2013	53.26	53.62	51.60	52.62	354,828	-0.49(-0.92%)
Mar 21, 2013	53.66	54.24	53.01	53.11	196,222	-0.81(-1.50%)
Mar 20, 2013	53.18	54.17	53.18	53.92	274,069	+0.86(+1.62%)
Mar 19, 2013	54.38	54.72	52.20	53.06	467,186	-1.15(-2.12%)
Mar 18, 2013	54.24	54.70	53.50	54.21	293,849	-0.16(-0.29%)
Mar 15, 2013	54.01	54.91	52.70	54.37	708,413	+0.07(+0.13%)
Mar 14, 2013	55.85	56.57	53.50	54.30	587,925	-1.52(-2.72%)
Mar 13, 2013	56.49	56.60	55.60	55.82	593,157	-0.67(-1.19%)
Mar 12, 2013	55.80	56.60	55.35	56.49	688,516	+0.41(+0.73%)
Mar 11, 2013	56.02	56.68	55.25	56.08	707,041	-0.37(-0.66%)
Mar 08, 2013	57.90	57.90	56.11	56.45	645,577	-0.68(-1.19%)
Mar 07, 2013	56.54	57.94	55.08	57.13	699,306	+0.70(+1.24%)
Mar 06, 2013	56.43	57.19	55.50	56.43	581,041	-0.48(-0.84%)
Mar 05, 2013	57.85	58.48	56.75	56.91	960,254	-0.63(-1.09%)
Mar 04, 2013	56.07	58.48	55.31	57.54	995,440	+1.45(+2.59%)

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

WHAT'S POPULAR IN THE VILLE

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

The Top 5 Spookiest Technologies
Nick Shchetko

The Tesla Model S Is the New Toyota Prius
Michael Comeau

Black Swan Watch: Mexico's Super Volcano Could Be the Next Market Catalyst
Duncan Parker

BlackBerry: Why Expanding BBM to iOS and Android Is Smart -- and Hazardous
Sterling Wong

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide