Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.97 32.55 31.97 32.10 297,838 -0.12(-0.38%)
May 30, 2013 31.81 32.55 31.78 32.22 470,891 +0.45(+1.43%)
May 29, 2013 31.95 32.21 31.47 31.76 487,241 -0.45(-1.41%)
May 28, 2013 32.87 33.35 32.17 32.22 625,792 -0.37(-1.14%)
May 24, 2013 32.53 32.65 31.96 32.59 231,202 +0.02(+0.06%)
May 23, 2013 31.79 32.62 31.28 32.57 677,754 +0.38(+1.19%)
May 22, 2013 33.10 33.28 31.92 32.18 480,978 -0.94(-2.83%)
May 21, 2013 33.07 33.26 32.91 33.12 597,541 +0.11(+0.33%)
May 20, 2013 33.03 33.34 32.86 33.01 424,138 -0.13(-0.40%)
May 17, 2013 32.53 33.51 32.29 33.15 680,293 +0.62(+1.90%)
May 16, 2013 33.19 33.38 32.34 32.53 645,537 -0.77(-2.30%)
May 15, 2013 32.87 33.66 32.84 33.30 660,294 +1.07(+3.31%)
May 13, 2013 31.98 32.32 31.92 32.23 245,239 +0.07(+0.22%)
May 10, 2013 32.25 32.38 32.07 32.16 195,434 -0.03(-0.08%)
May 09, 2013 32.24 32.55 32.06 32.18 521,268 -0.15(-0.45%)
May 08, 2013 32.54 32.77 32.24 32.33 349,398 -0.27(-0.84%)
May 07, 2013 31.99 32.63 31.75 32.61 416,759 +0.52(+1.64%)
May 06, 2013 32.31 32.36 31.78 32.08 372,512 -0.21(-0.65%)
May 03, 2013 31.99 32.32 31.73 32.29 867,482 +0.56(+1.77%)
May 02, 2013 31.45 31.98 31.38 31.73 395,016 +0.35(+1.13%)
May 01, 2013 32.42 32.54 31.14 31.37 726,612 -1.04(-3.22%)
Apr 30, 2013 32.92 33.34 30.62 32.42 1,891,887 +0.19(+0.59%)
Apr 29, 2013 31.21 32.25 31.21 32.23 1,157,198 +1.21(+3.91%)
Apr 26, 2013 31.11 31.61 30.99 31.01 531,655 -0.06(-0.18%)
Apr 25, 2013 30.25 31.30 30.03 31.07 519,440 +1.01(+3.34%)
Apr 24, 2013 30.07 30.34 29.58 30.06 531,633 -0.15(-0.48%)
Apr 23, 2013 30.48 30.75 29.91 30.21 559,518 -0.19(-0.62%)
Apr 22, 2013 30.48 30.79 29.89 30.40 586,550 -0.06(-0.21%)
Apr 19, 2013 30.02 30.49 29.78 30.46 518,245 +0.52(+1.73%)
Apr 18, 2013 30.93 30.95 29.80 29.94 505,941 -0.44(-1.46%)
Apr 17, 2013 30.66 30.84 30.20 30.39 320,051 -0.32(-1.05%)
Apr 16, 2013 30.87 31.25 29.98 30.71 546,457 +0.42(+1.38%)
Apr 15, 2013 31.56 31.68 30.08 30.29 477,395 -1.43(-4.50%)
Apr 12, 2013 32.05 32.64 31.55 31.72 280,419 -0.46(-1.41%)
Apr 11, 2013 31.79 33.02 31.74 32.18 648,234 +0.31(+0.97%)
Apr 10, 2013 30.54 31.99 30.38 31.87 518,010 +1.44(+4.74%)
Apr 09, 2013 30.68 30.83 30.39 30.42 374,264 -0.31(-1.01%)
Apr 08, 2013 30.76 30.93 30.58 30.73 446,547 -0.24(-0.78%)
Apr 05, 2013 30.48 31.07 30.28 30.97 444,432 +0.34(+1.11%)
Apr 04, 2013 29.71 30.71 29.63 30.63 566,977 +0.80(+2.69%)
Apr 03, 2013 30.67 30.79 29.64 29.83 779,941 -0.79(-2.58%)
Apr 02, 2013 31.35 31.56 30.46 30.62 712,878 -0.72(-2.30%)
Apr 01, 2013 31.92 32.01 31.11 31.34 944,849 -0.73(-2.29%)
Mar 28, 2013 32.44 32.77 31.90 32.07 675,227 -0.32(-1.00%)
Mar 27, 2013 32.83 33.25 32.34 32.40 508,620 -0.56(-1.71%)
Mar 26, 2013 32.52 33.16 32.33 32.96 547,000 +0.39(+1.20%)
Mar 25, 2013 33.43 33.70 32.28 32.57 654,734 -0.70(-2.11%)
Mar 22, 2013 33.67 33.90 32.62 33.27 561,200 -0.31(-0.92%)
Mar 21, 2013 33.93 34.29 33.52 33.58 310,346 -0.51(-1.50%)
Mar 20, 2013 33.62 34.25 33.62 34.09 433,470 +0.54(+1.62%)
Mar 19, 2013 34.38 34.60 33.00 33.55 738,906 -0.73(-2.12%)
Mar 18, 2013 34.29 34.59 33.83 34.28 464,754 -0.10(-0.29%)
Mar 15, 2013 34.15 34.72 33.32 34.38 1,120,434 +0.04(+0.13%)
Mar 14, 2013 35.31 35.77 33.83 34.33 929,868 -0.96(-2.72%)
Mar 13, 2013 35.72 35.79 35.15 35.29 938,143 -0.42(-1.19%)
Mar 12, 2013 35.28 35.79 35.00 35.72 1,088,964 +0.26(+0.73%)
Mar 11, 2013 35.42 35.84 34.93 35.46 1,118,264 -0.23(-0.66%)
Mar 08, 2013 36.61 36.61 35.48 35.69 1,021,051 -0.43(-1.19%)
Mar 07, 2013 35.75 36.63 34.83 36.12 1,106,030 +0.44(+1.24%)
Mar 06, 2013 35.68 36.16 35.09 35.68 918,981 -0.05(-0.13%)
Mar 05, 2013 36.32 36.71 35.63 35.73 1,529,607 -0.40(-1.09%)
Mar 04, 2013 35.20 36.71 34.72 36.12 1,585,656 +0.91(+2.58%)
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.