Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.01 42.37 41.44 42.25 352,676 +0.80(+1.93%)
Oct 30, 2013 42.13 42.31 41.41 41.45 328,170 -0.35(-0.83%)
Oct 29, 2013 40.79 41.81 40.66 41.79 293,686 +1.17(+2.88%)
Oct 28, 2013 40.74 41.21 40.37 40.63 273,556 +0.03(+0.06%)
Oct 25, 2013 41.30 41.65 40.30 40.60 866,638 -0.54(-1.32%)
Oct 24, 2013 43.19 43.27 40.63 41.14 1,264,542 -2.67(-6.09%)
Oct 23, 2013 44.35 44.66 43.47 43.81 464,334 -0.56(-1.27%)
Oct 22, 2013 44.43 44.94 43.97 44.37 468,256 +0.19(+0.44%)
Oct 21, 2013 43.92 45.42 43.71 44.18 765,540 +0.54(+1.23%)
Oct 18, 2013 43.76 43.91 43.12 43.64 548,822 +0.54(+1.26%)
Oct 17, 2013 42.27 43.91 42.06 43.10 1,126,180 +1.05(+2.50%)
Oct 16, 2013 41.50 42.44 41.50 42.05 443,326 +0.55(+1.32%)
Oct 15, 2013 41.48 42.07 40.83 41.50 391,604 +0.13(+0.31%)
Oct 14, 2013 41.76 41.85 40.42 41.37 563,943 -0.59(-1.42%)
Oct 11, 2013 42.71 42.94 41.69 41.96 658,729 -1.02(-2.37%)
Oct 10, 2013 42.63 43.21 42.22 42.98 411,617 +0.72(+1.70%)
Oct 09, 2013 41.27 42.85 41.27 42.27 720,406 +1.03(+2.49%)
Oct 08, 2013 42.58 42.63 41.14 41.24 384,841 -0.67(-1.60%)
Oct 07, 2013 41.99 42.40 41.59 41.91 380,992 -0.12(-0.28%)
Oct 04, 2013 42.16 42.45 41.56 42.03 499,239 +0.01(+0.03%)
Oct 03, 2013 42.49 42.69 41.47 42.01 709,260 +0.61(+1.48%)
Oct 02, 2013 40.84 41.49 40.18 41.40 404,817 +0.52(+1.28%)
Oct 01, 2013 40.33 40.97 40.20 40.88 449,517 +0.43(+1.05%)
Sep 30, 2013 40.34 40.99 40.06 40.45 401,270 -0.60(-1.46%)
Sep 27, 2013 40.04 41.47 39.77 41.05 617,719 +0.72(+1.79%)
Sep 26, 2013 42.10 42.53 39.70 40.33 825,102 -1.38(-3.31%)
Sep 25, 2013 41.41 42.45 41.26 41.71 372,788 +0.15(+0.36%)
Sep 24, 2013 41.95 41.95 40.55 41.56 465,307 +0.47(+1.15%)
Sep 23, 2013 40.30 41.46 40.09 41.09 621,062 +1.05(+2.63%)
Sep 20, 2013 39.49 40.23 39.47 40.04 628,124 +0.78(+1.99%)
Sep 19, 2013 40.04 40.32 38.28 39.26 567,527 -0.73(-1.83%)
Sep 18, 2013 38.95 40.04 38.76 39.99 504,018 +1.30(+3.36%)
Sep 17, 2013 38.17 39.14 37.88 38.69 599,380 +0.66(+1.73%)
Sep 16, 2013 38.62 38.74 37.14 38.03 821,660 -0.38(-0.99%)
Sep 13, 2013 37.56 38.75 37.42 38.41 865,667 +0.71(+1.88%)
Sep 12, 2013 38.46 38.58 36.64 37.70 933,690 -0.17(-0.44%)
Sep 11, 2013 36.08 37.98 35.96 37.87 913,157 +1.74(+4.81%)
Sep 10, 2013 35.34 36.14 35.32 36.13 731,930 +0.90(+2.57%)
Sep 09, 2013 35.08 35.31 34.46 35.23 358,469 +0.33(+0.94%)
Sep 06, 2013 35.36 35.49 34.47 34.90 893,125 -0.63(-1.78%)
Sep 05, 2013 33.92 35.54 33.71 35.53 1,254,071 +1.71(+5.04%)
Sep 04, 2013 33.79 33.95 33.52 33.82 900,401 +0.19(+0.58%)
Sep 03, 2013 34.46 34.55 33.33 33.63 500,840 -0.19(-0.57%)
Aug 30, 2013 34.40 34.62 33.74 33.82 638,804 -0.50(-1.47%)
Aug 29, 2013 34.05 34.48 33.95 34.33 581,488 +0.26(+0.76%)
Aug 28, 2013 34.52 34.69 33.77 34.07 779,010 +0.28(+0.82%)
Aug 27, 2013 33.29 33.91 33.05 33.79 634,417 +0.39(+1.18%)
Aug 26, 2013 33.49 33.81 33.21 33.40 391,774 +0.04(+0.12%)
Aug 23, 2013 33.35 33.52 32.91 33.36 211,658 +0.07(+0.21%)
Aug 22, 2013 33.14 33.46 32.91 33.29 208,720 +0.42(+1.28%)
Aug 21, 2013 33.43 33.59 32.68 32.87 353,871 -0.46(-1.38%)
Aug 20, 2013 32.29 33.59 32.29 33.33 565,386 +1.03(+3.20%)
Aug 19, 2013 33.59 33.76 32.29 32.29 528,819 -1.37(-4.07%)
Aug 16, 2013 34.15 34.42 33.61 33.66 389,291 -0.67(-1.94%)
Aug 15, 2013 35.29 35.29 34.02 34.33 675,914 -1.20(-3.38%)
Aug 14, 2013 35.50 35.84 35.28 35.53 360,597 +0.02(+0.05%)
Aug 13, 2013 36.07 36.07 35.27 35.51 481,652 -0.46(-1.28%)
Aug 12, 2013 36.03 36.23 35.87 35.97 593,265 -0.01(-0.04%)
Aug 09, 2013 35.80 36.31 35.67 35.98 445,354 +0.19(+0.54%)
Aug 08, 2013 35.34 36.10 35.26 35.79 464,539 +0.66(+1.87%)
Aug 07, 2013 35.24 35.36 34.81 35.13 413,628 -0.08(-0.22%)
Aug 06, 2013 35.43 35.66 34.89 35.21 590,664 -0.10(-0.27%)
Aug 05, 2013 34.47 35.67 34.43 35.31 985,688 +0.88(+2.56%)
Aug 02, 2013 33.71 34.53 33.63 34.43 605,050 +0.79(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.