Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.28 34.41 32.86 33.32 1,616,158 -1.19(-3.44%)
Jul 30, 2014 35.98 36.49 34.18 34.51 3,048,301 -3.94(-10.25%)
Jul 29, 2014 38.40 38.66 37.91 38.45 450,037 +0.02(+0.05%)
Jul 28, 2014 38.67 38.79 38.41 38.43 238,694 -0.33(-0.84%)
Jul 25, 2014 38.60 38.95 38.43 38.76 217,350 -0.01(-0.03%)
Jul 24, 2014 38.79 39.15 38.42 38.77 286,910 +0.02(+0.05%)
Jul 23, 2014 38.95 39.61 38.66 38.75 352,005 -0.09(-0.24%)
Jul 22, 2014 39.14 39.35 38.75 38.85 396,309 -0.20(-0.51%)
Jul 21, 2014 38.83 39.20 38.58 39.05 232,551 +0.17(+0.43%)
Jul 18, 2014 38.57 39.05 38.42 38.88 488,821 +0.25(+0.66%)
Jul 17, 2014 38.67 38.92 38.43 38.63 285,099 -0.06(-0.16%)
Jul 16, 2014 38.87 39.11 38.54 38.69 310,535 -0.09(-0.22%)
Jul 15, 2014 39.29 39.37 38.62 38.77 270,144 -0.62(-1.57%)
Jul 14, 2014 38.90 39.58 38.81 39.39 253,021 +0.71(+1.83%)
Jul 11, 2014 38.69 38.82 38.43 38.69 202,422 -0.04(-0.10%)
Jul 10, 2014 38.53 39.00 38.09 38.73 324,816 -0.27(-0.68%)
Jul 09, 2014 39.12 39.40 38.80 38.99 209,524 -0.12(-0.31%)
Jul 08, 2014 39.15 39.79 38.96 39.11 446,311 -0.21(-0.53%)
Jul 07, 2014 39.87 40.02 39.27 39.32 388,182 -0.63(-1.59%)
Jul 03, 2014 39.83 39.95 39.95 39.95 160,420 +0.19(+0.47%)
Jul 02, 2014 39.55 39.93 39.27 39.77 261,283 +0.11(+0.27%)
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.