Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.01 23.20 23.20 23.20 519,786 +0.18(+0.79%)
Dec 30, 2014 23.10 23.77 22.96 23.02 429,668 -0.11(-0.46%)
Dec 29, 2014 23.35 23.57 23.04 23.12 456,928 -0.26(-1.12%)
Dec 26, 2014 23.79 24.06 23.35 23.39 315,747 -0.38(-1.61%)
Dec 24, 2014 23.77 23.77 23.77 23.77 338,562 -0.09(-0.37%)
Dec 23, 2014 23.84 24.48 23.54 23.85 455,384 +0.23(+0.96%)
Dec 22, 2014 23.41 23.98 23.36 23.63 579,073 +0.28(+1.20%)
Dec 19, 2014 23.28 23.65 23.19 23.35 1,188,073 -0.10(-0.43%)
Dec 18, 2014 23.43 23.51 23.12 23.45 872,621 +0.23(+0.98%)
Dec 17, 2014 22.82 23.51 22.74 23.22 926,179 +0.36(+1.58%)
Dec 16, 2014 22.84 23.51 22.64 22.86 410,490 +0.01(+0.03%)
Dec 15, 2014 23.25 23.55 22.79 22.85 628,568 -0.26(-1.13%)
Dec 12, 2014 23.39 23.73 22.51 23.11 1,048,415 -0.30(-1.29%)
Dec 11, 2014 23.97 24.27 23.30 23.41 550,261 -0.64(-2.67%)
Dec 10, 2014 24.73 24.97 23.98 24.06 416,145 -0.85(-3.42%)
Dec 09, 2014 24.79 25.33 24.35 24.91 436,875 -0.13(-0.51%)
Dec 08, 2014 25.66 25.77 24.89 25.03 652,894 -0.74(-2.86%)
Dec 05, 2014 24.48 25.79 24.45 25.77 483,198 +1.29(+5.25%)
Dec 04, 2014 25.00 25.44 24.20 24.48 520,450 -0.52(-2.06%)
Dec 03, 2014 24.58 25.05 24.58 25.00 377,703 +0.28(+1.14%)
Dec 02, 2014 25.19 25.36 24.50 24.72 868,525 -0.49(-1.94%)
Dec 01, 2014 25.47 25.56 25.00 25.21 551,545 -0.31(-1.21%)
Nov 28, 2014 26.11 26.31 25.43 25.52 200,116 -0.72(-2.73%)
Nov 26, 2014 25.84 26.23 26.23 26.23 301,392 +0.37(+1.42%)
Nov 25, 2014 26.13 26.19 25.62 25.86 562,163 -0.12(-0.46%)
Nov 24, 2014 25.58 26.26 25.47 25.99 387,319 +0.28(+1.09%)
Nov 21, 2014 26.40 26.42 25.18 25.70 613,116 -0.48(-1.82%)
Nov 20, 2014 26.13 26.41 25.73 26.18 312,395 -0.14(-0.53%)
Nov 19, 2014 25.82 26.37 25.46 26.32 984,738 +0.63(+2.45%)
Nov 18, 2014 25.22 26.25 25.13 25.69 593,995 +0.34(+1.35%)
Nov 17, 2014 25.19 25.40 24.73 25.35 437,880 +0.07(+0.27%)
Nov 14, 2014 24.88 25.45 24.88 25.28 352,072 +0.41(+1.64%)
Nov 13, 2014 24.93 25.30 24.79 24.87 400,801 -0.06(-0.24%)
Nov 12, 2014 24.70 25.09 24.69 24.93 230,646 -0.01(-0.03%)
Nov 11, 2014 24.86 25.30 24.69 24.94 376,036 -0.03(-0.13%)
Nov 10, 2014 24.70 25.03 24.64 24.97 298,556 +0.21(+0.87%)
Nov 07, 2014 24.91 25.12 24.56 24.76 426,984 -0.21(-0.86%)
Nov 06, 2014 25.19 25.61 24.69 24.97 469,960 -0.27(-1.06%)
Nov 05, 2014 25.57 25.91 24.69 25.24 615,399 -0.22(-0.86%)
Nov 04, 2014 25.99 26.03 24.95 25.46 1,176,741 -0.63(-2.43%)
Nov 03, 2014 27.70 27.80 26.03 26.09 1,023,999 -1.72(-6.19%)
Oct 31, 2014 28.36 28.74 27.28 27.82 1,254,185 -0.53(-1.86%)
Oct 30, 2014 28.20 29.87 28.13 28.34 1,675,803 -3.11(-9.89%)
Oct 29, 2014 32.05 32.64 31.37 31.45 451,613 -0.53(-1.65%)
Oct 28, 2014 33.36 33.36 31.77 31.98 774,346 -1.21(-3.66%)
Oct 27, 2014 34.34 34.34 33.20 33.20 388,179 -1.15(-3.34%)
Oct 24, 2014 34.04 34.58 34.00 34.34 360,486 +0.29(+0.84%)
Oct 23, 2014 34.22 34.38 33.90 34.06 294,666 +0.05(+0.14%)
Oct 22, 2014 34.16 34.39 33.62 34.01 233,489 -0.13(-0.39%)
Oct 21, 2014 34.54 34.98 34.04 34.14 311,875 -0.39(-1.14%)
Oct 20, 2014 32.49 34.64 32.47 34.54 766,928 +2.05(+6.31%)
Oct 17, 2014 33.34 33.34 32.34 32.49 319,598 -0.56(-1.70%)
Oct 16, 2014 32.15 33.34 32.03 33.05 427,299 +0.57(+1.77%)
Oct 15, 2014 31.95 32.70 31.21 32.47 420,194 +0.32(+1.00%)
Oct 14, 2014 30.70 32.20 30.70 32.15 395,211 +1.51(+4.92%)
Oct 13, 2014 30.56 31.17 30.30 30.65 320,424 +0.09(+0.28%)
Oct 10, 2014 32.38 32.55 30.55 30.56 664,246 -2.01(-6.17%)
Oct 09, 2014 31.53 33.16 31.35 32.57 483,349 +0.91(+2.87%)
Oct 08, 2014 31.61 31.88 31.03 31.66 356,551 +0.01(+0.04%)
Oct 07, 2014 32.38 32.52 31.59 31.65 365,757 -0.83(-2.55%)
Oct 06, 2014 32.29 33.15 32.10 32.47 434,186 +0.44(+1.37%)
Oct 03, 2014 31.43 32.23 31.15 32.03 262,872 +0.91(+2.92%)
Oct 02, 2014 31.63 31.97 30.09 31.13 763,628 -0.51(-1.60%)
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.