Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.06 40.73 40.73 40.73 176,357 -0.32(-0.78%)
Dec 30, 2015 41.47 41.78 40.90 41.05 149,138 -0.42(-1.01%)
Dec 29, 2015 41.19 41.54 40.80 41.47 135,312 +0.25(+0.60%)
Dec 28, 2015 41.18 41.47 40.47 41.22 169,747 -0.02(-0.05%)
Dec 24, 2015 41.30 41.24 41.24 41.24 54,151 -0.16(-0.40%)
Dec 23, 2015 41.37 41.50 41.02 41.41 172,661 +0.23(+0.55%)
Dec 22, 2015 40.32 41.44 40.09 41.18 191,049 +0.90(+2.22%)
Dec 21, 2015 40.65 40.89 39.94 40.29 199,572 -0.12(-0.29%)
Dec 18, 2015 40.14 40.80 39.68 40.40 515,538 +0.18(+0.46%)
Dec 17, 2015 40.83 41.11 40.05 40.22 226,511 -0.57(-1.39%)
Dec 16, 2015 40.32 40.87 40.00 40.78 232,602 +0.99(+2.49%)
Dec 15, 2015 41.00 41.44 39.64 39.79 444,354 -1.06(-2.59%)
Dec 14, 2015 41.00 41.93 40.32 40.85 534,870 +0.34(+0.84%)
Dec 11, 2015 40.41 40.87 39.68 40.51 404,530 -0.25(-0.62%)
Dec 10, 2015 38.54 40.91 38.32 40.76 809,727 +2.10(+5.44%)
Dec 09, 2015 39.52 39.96 38.33 38.66 402,813 -0.92(-2.31%)
Dec 08, 2015 39.12 39.70 38.97 39.58 489,587 +0.29(+0.73%)
Dec 07, 2015 37.35 40.24 37.35 39.29 756,915 +2.17(+5.85%)
Dec 04, 2015 36.21 37.21 36.21 37.12 282,713 +0.93(+2.57%)
Dec 03, 2015 36.17 37.81 35.89 36.19 277,923 +0.28(+0.78%)
Dec 02, 2015 35.57 35.93 35.20 35.91 172,675 +0.43(+1.21%)
Dec 01, 2015 35.86 35.86 34.96 35.48 184,364 -0.12(-0.35%)
Nov 30, 2015 36.47 36.51 34.92 35.60 180,038 -0.81(-2.21%)
Nov 27, 2015 36.34 36.51 35.69 36.40 79,713 +0.01(+0.02%)
Nov 25, 2015 36.06 36.40 36.40 36.40 142,110 +0.45(+1.25%)
Nov 24, 2015 35.35 36.18 34.74 35.95 213,333 +0.38(+1.08%)
Nov 23, 2015 35.12 35.67 34.87 35.56 192,727 +0.47(+1.34%)
Nov 20, 2015 34.51 35.33 34.49 35.09 195,248 +0.83(+2.41%)
Nov 19, 2015 34.46 34.68 33.89 34.27 141,201 -0.22(-0.63%)
Nov 18, 2015 34.14 34.90 33.99 34.48 208,002 +0.56(+1.65%)
Nov 17, 2015 34.16 34.42 33.66 33.92 150,113 -0.20(-0.60%)
Nov 16, 2015 33.63 34.16 33.15 34.13 225,588 +0.68(+2.04%)
Nov 13, 2015 33.56 33.92 33.31 33.45 204,827 -0.40(-1.19%)
Nov 12, 2015 33.62 34.14 33.42 33.85 221,667 +0.03(+0.10%)
Nov 11, 2015 34.66 34.75 33.44 33.82 239,267 -0.81(-2.34%)
Nov 10, 2015 34.55 35.03 34.35 34.62 329,037 +0.11(+0.31%)
Nov 09, 2015 35.73 35.73 34.09 34.52 269,549 -1.43(-3.97%)
Nov 06, 2015 33.42 35.97 33.33 35.94 610,819 +2.54(+7.59%)
Nov 05, 2015 35.71 35.71 32.70 33.41 1,446,013 -3.67(-9.90%)
Nov 04, 2015 38.32 38.46 35.78 37.08 639,129 -1.24(-3.23%)
Nov 03, 2015 37.83 38.91 37.53 38.32 282,841 +0.45(+1.18%)
Nov 02, 2015 38.68 38.85 37.45 37.87 373,005 -0.84(-2.18%)
Oct 30, 2015 39.29 39.88 38.49 38.71 274,308 -0.65(-1.64%)
Oct 29, 2015 39.63 39.86 38.86 39.36 227,894 -0.49(-1.23%)
Oct 28, 2015 38.34 39.85 38.34 39.85 196,105 +1.62(+4.23%)
Oct 27, 2015 38.74 39.23 38.12 38.23 202,143 -0.54(-1.40%)
Oct 26, 2015 38.96 39.71 38.72 38.77 168,896 -0.15(-0.38%)
Oct 23, 2015 39.46 40.42 38.60 38.92 228,045 -0.38(-0.97%)
Oct 22, 2015 39.74 40.48 39.12 39.30 255,649 -0.35(-0.89%)
Oct 21, 2015 40.67 40.72 39.61 39.65 259,176 -0.95(-2.33%)
Oct 20, 2015 39.87 40.71 39.71 40.60 281,305 +0.70(+1.75%)
Oct 19, 2015 39.93 40.10 38.94 39.90 142,163 -0.12(-0.29%)
Oct 16, 2015 40.31 41.00 39.79 40.02 165,614 -0.16(-0.39%)
Oct 15, 2015 39.58 40.22 38.93 40.17 135,778 +0.60(+1.51%)
Oct 14, 2015 39.63 40.14 39.26 39.57 154,914 -0.06(-0.15%)
Oct 13, 2015 41.06 41.08 39.26 39.63 221,911 -1.55(-3.76%)
Oct 12, 2015 40.89 41.74 40.81 41.18 180,437 +0.40(+0.98%)
Oct 09, 2015 40.21 40.97 40.01 40.78 194,049 +0.71(+1.76%)
Oct 08, 2015 39.47 40.47 39.16 40.08 250,459 +0.60(+1.53%)
Oct 07, 2015 39.96 40.74 39.17 39.47 325,767 -0.35(-0.89%)
Oct 06, 2015 39.38 40.06 39.37 39.82 286,746 +0.44(+1.12%)
Oct 05, 2015 38.43 39.85 38.24 39.38 450,954 +1.01(+2.62%)
Oct 02, 2015 38.60 38.82 37.95 38.38 343,132 -0.69(-1.76%)
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.