Sturm Ruger & Company (NY: RGR )

42.55 +0.33 (+0.78%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.86 33.64 33.64 33.64 1,087,542 +0.78(+2.38%)
Aug 28, 2014 32.76 32.96 32.57 32.86 932,092 -0.01(-0.02%)
Aug 27, 2014 32.70 33.00 32.47 32.87 1,917,636 -1.19(-3.49%)
Aug 26, 2014 33.88 34.14 33.43 34.06 495,390 +0.38(+1.13%)
Aug 25, 2014 33.90 34.64 33.67 33.68 387,794 -0.23(-0.67%)
Aug 22, 2014 33.72 34.33 33.56 33.90 354,160 +0.17(+0.49%)
Aug 21, 2014 33.67 33.84 33.30 33.74 431,876 +0.07(+0.22%)
Aug 20, 2014 33.72 33.80 33.26 33.66 334,468 -0.15(-0.43%)
Aug 19, 2014 33.47 34.03 33.45 33.81 348,176 +0.37(+1.12%)
Aug 18, 2014 33.67 33.83 33.31 33.44 634,051 -0.13(-0.40%)
Aug 15, 2014 34.23 34.23 33.51 33.57 344,843 -0.37(-1.10%)
Aug 14, 2014 33.86 34.20 33.86 33.94 249,987 +0.10(+0.30%)
Aug 13, 2014 33.79 33.87 33.82 33.84 321,130 +0.33(+0.98%)
Aug 12, 2014 33.59 33.88 33.44 33.52 226,179 -0.13(-0.39%)
Aug 11, 2014 34.04 34.20 33.63 33.65 373,690 -0.08(-0.24%)
Aug 08, 2014 33.56 34.06 33.50 33.73 249,305 +0.13(+0.39%)
Aug 07, 2014 33.59 34.06 33.46 33.59 275,938 +0.11(+0.34%)
Aug 06, 2014 33.11 33.53 32.88 33.48 354,684 +0.15(+0.46%)
Aug 05, 2014 33.28 33.69 33.17 33.33 277,718 +0.05(+0.14%)
Aug 04, 2014 33.01 33.73 33.01 33.28 411,278 +0.41(+1.25%)
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.