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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2013	73.25	73.77	71.69	71.77	159,425	-0.91(-1.25%)
Dec 05, 2013	71.35	73.30	71.25	72.68	190,278	+0.69(+0.96%)
Dec 04, 2013	72.40	73.66	71.42	71.99	337,983	-0.96(-1.32%)
Dec 03, 2013	75.35	76.24	72.06	72.95	791,665	-2.87(-3.79%)
Dec 02, 2013	76.93	78.00	75.26	75.82	210,150	-1.11(-1.44%)
Nov 29, 2013	77.64	78.30	76.59	76.93	97,877	-0.13(-0.17%)
Nov 27, 2013	78.00	78.75	76.07	77.06	283,125	-0.52(-0.67%)
Nov 26, 2013	77.75	77.84	75.72	77.58	320,407	-0.32(-0.41%)
Nov 25, 2013	78.98	79.00	77.00	77.90	147,957	+1.03(+1.34%)
Nov 22, 2013	79.07	79.85	76.55	76.87	211,116	-1.81(-2.30%)
Nov 21, 2013	77.50	80.28	75.55	78.68	284,934	+1.35(+1.75%)
Nov 20, 2013	75.25	77.47	74.75	77.33	181,209	+2.15(+2.86%)
Nov 19, 2013	74.00	75.25	73.99	75.18	152,351	+1.36(+1.84%)
Nov 18, 2013	75.30	75.75	73.49	73.82	218,552	-0.43(-0.58%)
Nov 15, 2013	74.67	76.62	74.01	74.25	356,091	+0.24(+0.32%)
Nov 14, 2013	74.11	74.41	73.51	74.01	113,297	+0.09(+0.12%)
Nov 13, 2013	73.25	74.87	73.00	73.92	327,219	+0.10(+0.14%)
Nov 12, 2013	73.36	74.20	72.00	73.82	163,793	+0.56(+0.76%)
Nov 11, 2013	71.79	74.16	71.53	73.26	258,122	+1.48(+2.06%)
Nov 08, 2013	71.97	72.49	69.57	71.78	266,156	-0.26(-0.36%)
Nov 07, 2013	74.28	74.28	71.21	72.04	305,262	-1.41(-1.92%)
Nov 06, 2013	72.99	73.73	68.40	73.45	569,665	+2.41(+3.39%)
Nov 05, 2013	70.61	71.79	69.02	71.04	383,855	+0.29(+0.41%)
Nov 04, 2013	68.59	71.08	68.25	70.75	501,660	+2.62(+3.85%)
Nov 01, 2013	65.78	68.56	65.64	68.13	510,897	+2.72(+4.16%)
Oct 31, 2013	65.04	65.60	64.16	65.41	227,786	+1.24(+1.93%)
Oct 30, 2013	65.23	65.50	64.11	64.17	211,958	-0.54(-0.83%)
Oct 29, 2013	63.15	64.74	62.95	64.71	189,686	+1.81(+2.88%)
Oct 28, 2013	63.08	63.81	62.51	62.90	176,684	+0.04(+0.06%)
Oct 25, 2013	63.95	64.48	62.40	62.86	559,743	-0.84(-1.32%)
Oct 24, 2013	66.87	66.99	62.90	63.70	816,741	-4.13(-6.09%)
Oct 23, 2013	68.66	69.14	67.30	67.83	299,904	-0.87(-1.27%)
Oct 22, 2013	68.79	69.59	68.07	68.70	302,437	+0.30(+0.44%)
Oct 21, 2013	68.00	70.32	67.68	68.40	494,446	+0.83(+1.23%)
Oct 18, 2013	67.75	67.99	66.76	67.57	354,473	+0.84(+1.26%)
Oct 17, 2013	65.44	67.98	65.12	66.73	727,376	+1.63(+2.50%)
Oct 16, 2013	64.25	65.71	64.25	65.10	286,335	+0.85(+1.32%)
Oct 15, 2013	64.22	65.14	63.21	64.25	252,929	+0.20(+0.31%)
Oct 14, 2013	64.66	64.80	62.58	64.05	364,239	-0.92(-1.42%)
Oct 11, 2013	66.12	66.49	64.54	64.97	425,459	-1.58(-2.37%)
Oct 10, 2013	66.00	66.90	65.36	66.55	265,855	+1.11(+1.70%)
Oct 09, 2013	63.90	66.34	63.90	65.44	465,295	+1.59(+2.49%)
Oct 08, 2013	65.93	66.00	63.70	63.85	248,561	-1.04(-1.60%)
Oct 07, 2013	65.01	65.65	64.40	64.89	246,075	-0.18(-0.28%)
Oct 04, 2013	65.27	65.73	64.34	65.07	322,448	+0.02(+0.03%)
Oct 03, 2013	65.79	66.10	64.20	65.05	458,096	+0.95(+1.48%)
Oct 02, 2013	63.23	64.24	62.21	64.10	261,463	+0.81(+1.28%)

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

Strong NFP Beats the Bears
Minyanville Staff

Trading Radar: How Much Consumers Spent on Black Friday Will Be Revealed Next Week
Michael Sedacca

'Sound of Music' Broadcast Shows Just How Sick of Technology Americans Really Are
Minyanville Staff

Apple Is Still King of US Smartphone Market, but Globally, Microsoft Is a Threat
Josh Wolonick

Buzz on the Street: Bulls Rush In
Minyanville Staff

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE