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 (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2014 | 63.00 | 63.98 | 62.84 | 63.01 | 205,092 | -0.02(-0.03%) |
| Apr 22, 2014 | 62.98 | 63.47 | 62.08 | 63.03 | 185,781 | -0.02(-0.03%) |
| Apr 21, 2014 | 62.77 | 63.34 | 62.20 | 63.05 | 176,581 | +0.40(+0.64%) |
| Apr 17, 2014 | 62.65 | 62.65 | 62.65 | 0 | -1.78(-2.76%) | |
| Apr 16, 2014 | 63.10 | 64.58 | 62.62 | 64.43 | 414,979 | +1.77(+2.82%) |
| Apr 15, 2014 | 62.18 | 62.96 | 61.05 | 62.66 | 273,517 | +0.75(+1.21%) |
| Apr 14, 2014 | 61.35 | 62.74 | 61.00 | 61.91 | 195,958 | +0.88(+1.44%) |
| Apr 11, 2014 | 60.87 | 62.39 | 60.30 | 61.03 | 337,651 | -0.50(-0.81%) |
| Apr 10, 2014 | 62.87 | 62.89 | 61.33 | 61.53 | 408,743 | -1.58(-2.50%) |
| Apr 09, 2014 | 65.44 | 65.60 | 62.67 | 63.11 | 361,313 | -1.91(-2.94%) |
| Apr 08, 2014 | 62.88 | 65.89 | 62.45 | 65.02 | 476,834 | +1.99(+3.16%) |
| Apr 07, 2014 | 63.13 | 63.76 | 62.37 | 63.03 | 350,457 | -0.30(-0.47%) |
| Apr 04, 2014 | 63.54 | 63.76 | 62.68 | 63.33 | 235,981 | +0.15(+0.24%) |
| Apr 03, 2014 | 63.06 | 64.10 | 62.59 | 63.18 | 308,956 | -0.06(-0.09%) |
| Apr 02, 2014 | 63.12 | 63.65 | 62.21 | 63.24 | 226,866 | +0.01(+0.02%) |
| Apr 01, 2014 | 60.19 | 63.79 | 60.19 | 63.23 | 466,121 | +3.43(+5.74%) |
| Mar 31, 2014 | 60.13 | 60.46 | 58.38 | 59.80 | 708,678 | -0.09(-0.15%) |
| Mar 28, 2014 | 61.77 | 62.49 | 59.26 | 59.89 | 535,906 | -1.79(-2.90%) |
| Mar 27, 2014 | 61.50 | 62.77 | 61.05 | 61.68 | 224,245 | +0.05(+0.08%) |
| Mar 26, 2014 | 62.76 | 62.76 | 61.00 | 61.63 | 316,162 | -0.76(-1.22%) |
| Mar 25, 2014 | 63.50 | 63.86 | 62.18 | 62.39 | 200,223 | -0.81(-1.28%) |
| Mar 24, 2014 | 63.10 | 63.56 | 62.59 | 63.20 | 317,197 | +0.10(+0.16%) |
| Mar 21, 2014 | 63.50 | 63.68 | 62.47 | 63.10 | 384,644 | -0.23(-0.36%) |
| Mar 20, 2014 | 62.98 | 63.44 | 62.68 | 63.33 | 182,378 | +0.35(+0.56%) |
| Mar 19, 2014 | 62.84 | 63.22 | 62.30 | 62.98 | 190,222 | +0.44(+0.70%) |
| Mar 18, 2014 | 61.78 | 62.97 | 61.78 | 62.54 | 301,359 | +0.77(+1.25%) |
| Mar 17, 2014 | 62.51 | 63.23 | 61.47 | 61.77 | 251,194 | -0.38(-0.61%) |
| Mar 14, 2014 | 61.41 | 62.63 | 61.17 | 62.15 | 164,355 | +0.28(+0.45%) |
| Mar 13, 2014 | 62.77 | 62.77 | 61.06 | 61.87 | 267,442 | -0.63(-1.01%) |
| Mar 12, 2014 | 62.35 | 62.77 | 60.90 | 62.50 | 256,912 | -0.40(-0.64%) |
| Mar 11, 2014 | 64.62 | 64.75 | 62.81 | 62.90 | 366,888 | -1.42(-2.21%) |
| Mar 10, 2014 | 64.45 | 65.16 | 64.10 | 64.32 | 246,553 | -0.10(-0.16%) |
| Mar 07, 2014 | 64.95 | 65.76 | 64.26 | 64.42 | 267,888 | -0.26(-0.40%) |
| Mar 06, 2014 | 65.63 | 65.79 | 64.16 | 64.68 | 348,247 | -0.76(-1.16%) |
| Mar 05, 2014 | 64.61 | 66.73 | 64.35 | 65.44 | 780,048 | +1.97(+3.10%) |
| Mar 04, 2014 | 63.90 | 64.74 | 62.93 | 63.47 | 614,882 | -0.13(-0.20%) |
| Mar 03, 2014 | 63.02 | 63.87 | 62.63 | 63.60 | 379,317 | -0.14(-0.22%) |
| Feb 28, 2014 | 64.70 | 65.62 | 63.37 | 63.74 | 301,443 | -0.76(-1.18%) |
| Feb 27, 2014 | 62.64 | 64.97 | 62.00 | 64.50 | 624,307 | +1.51(+2.40%) |
| Feb 26, 2014 | 63.00 | 64.00 | 60.01 | 62.99 | 2,106,972 | -5.38(-7.87%) |
| Feb 25, 2014 | 67.49 | 68.56 | 66.56 | 68.37 | 663,351 | +0.78(+1.15%) |
| Feb 24, 2014 | 68.81 | 69.79 | 67.59 | 67.59 | 602,531 | -0.73(-1.07%) |
| Feb 21, 2014 | 70.01 | 70.86 | 67.79 | 68.32 | 899,089 | -1.68(-2.40%) |
| Feb 20, 2014 | 71.00 | 71.07 | 69.13 | 70.00 | 655,729 | -1.00(-1.41%) |
| Feb 19, 2014 | 72.81 | 72.82 | 70.89 | 71.00 | 470,432 | -1.86(-2.55%) |
| Feb 18, 2014 | 73.58 | 74.07 | 72.28 | 72.86 | 408,963 | -0.58(-0.79%) |
| Feb 14, 2014 | 73.44 | 73.44 | 73.44 | 0 | +0.68(+0.93%) | |
| Feb 13, 2014 | 73.19 | 73.29 | 69.60 | 72.76 | 628,150 | -0.89(-1.21%) |
| Feb 12, 2014 | 74.25 | 74.78 | 73.20 | 73.65 | 135,134 | -0.55(-0.74%) |
| Feb 11, 2014 | 74.95 | 75.30 | 73.52 | 74.20 | 289,353 | -0.53(-0.71%) |
| Feb 10, 2014 | 74.30 | 75.69 | 73.91 | 74.73 | 328,156 | +0.77(+1.04%) |
| Feb 07, 2014 | 71.70 | 74.23 | 71.70 | 73.96 | 305,363 | +2.46(+3.44%) |
| Feb 06, 2014 | 70.89 | 72.75 | 70.76 | 71.50 | 254,537 | +0.62(+0.87%) |
| Feb 05, 2014 | 72.30 | 72.82 | 67.51 | 70.88 | 763,241 | -1.90(-2.61%) |
| Feb 04, 2014 | 72.96 | 74.20 | 72.48 | 72.78 | 396,521 | +0.57(+0.79%) |
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
