Sturm Ruger & Company (NY: RGR )

42.04 +0.58 (+1.40%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.02 34.24 32.74 33.36 319,868 +0.15(+0.45%)
Mar 30, 2015 33.81 34.24 33.17 33.21 180,833 -0.55(-1.63%)
Mar 27, 2015 33.18 34.26 33.18 33.76 225,543 +0.51(+1.54%)
Mar 26, 2015 32.90 33.28 32.30 33.25 234,164 +0.20(+0.61%)
Mar 25, 2015 33.80 33.90 33.03 33.05 232,319 -0.74(-2.19%)
Mar 24, 2015 33.41 33.94 33.30 33.79 283,088 +0.38(+1.13%)
Mar 23, 2015 33.90 33.90 32.98 33.41 559,408 -0.54(-1.58%)
Mar 20, 2015 34.22 34.66 33.95 33.95 449,507 -0.12(-0.36%)
Mar 19, 2015 34.30 34.43 33.68 34.07 321,911 -0.40(-1.17%)
Mar 18, 2015 34.28 34.87 34.02 34.47 247,211 +0.04(+0.12%)
Mar 17, 2015 34.46 34.81 34.09 34.43 334,785 -0.14(-0.41%)
Mar 16, 2015 35.15 35.58 34.43 34.57 390,274 -0.56(-1.61%)
Mar 13, 2015 35.40 35.84 34.95 35.14 216,076 -0.30(-0.85%)
Mar 12, 2015 35.08 35.91 34.95 35.44 244,308 +0.52(+1.48%)
Mar 11, 2015 34.99 35.18 34.56 34.92 247,928 -0.11(-0.31%)
Mar 10, 2015 35.81 35.85 34.02 35.03 489,766 -1.05(-2.90%)
Mar 09, 2015 36.96 37.33 35.86 36.07 379,321 -0.89(-2.41%)
Mar 06, 2015 36.66 37.33 36.35 36.96 457,834 -0.01(-0.02%)
Mar 05, 2015 36.57 37.60 36.57 36.97 504,455 +0.37(+1.01%)
Mar 04, 2015 35.38 36.83 35.30 36.60 924,295 +1.30(+3.68%)
Mar 03, 2015 35.30 35.36 34.44 35.30 544,151 -0.17(-0.49%)
Mar 02, 2015 34.69 35.50 34.06 35.48 653,532 +0.67(+1.92%)
Feb 27, 2015 35.22 35.87 33.94 34.81 1,134,406 -0.49(-1.39%)
Feb 26, 2015 31.09 35.66 31.02 35.30 3,250,042 +4.47(+14.52%)
Feb 25, 2015 29.06 31.16 28.85 30.82 1,530,010 +1.82(+6.28%)
Feb 24, 2015 29.33 29.66 28.62 29.00 352,291 -0.38(-1.30%)
Feb 23, 2015 28.58 29.39 28.15 29.38 409,731 +0.80(+2.81%)
Feb 20, 2015 28.79 28.96 28.44 28.58 348,006 -0.33(-1.14%)
Feb 19, 2015 29.03 29.26 28.62 28.91 190,547 -0.22(-0.76%)
Feb 18, 2015 28.81 29.58 28.81 29.13 268,606 +0.19(+0.67%)
Feb 17, 2015 29.18 29.22 28.70 28.93 256,568 -0.27(-0.94%)
Feb 13, 2015 28.72 29.21 29.21 29.21 278,552 +0.41(+1.42%)
Feb 12, 2015 27.66 28.86 27.48 28.80 259,028 +1.11(+3.99%)
Feb 11, 2015 27.46 27.83 27.28 27.69 163,937 +0.09(+0.34%)
Feb 10, 2015 27.91 27.91 27.31 27.60 181,045 -0.17(-0.63%)
Feb 09, 2015 28.02 28.51 27.62 27.77 285,530 -0.25(-0.88%)
Feb 06, 2015 28.76 28.76 27.87 28.02 289,974 -0.65(-2.27%)
Feb 05, 2015 28.03 28.81 27.84 28.67 231,263 +0.76(+2.71%)
Feb 04, 2015 28.14 28.37 27.81 27.91 409,907 -0.29(-1.02%)
Feb 03, 2015 27.39 28.24 27.37 28.20 320,362 +0.98(+3.59%)
Feb 02, 2015 27.13 27.39 26.87 27.22 434,241 +0.16(+0.59%)
Jan 30, 2015 27.87 27.95 26.66 27.06 594,447 -0.83(-2.98%)
Jan 29, 2015 27.84 28.47 27.25 27.89 491,235 +0.21(+0.77%)
Jan 28, 2015 26.80 27.91 26.70 27.68 860,967 +1.11(+4.16%)
Jan 27, 2015 26.13 26.68 25.92 26.57 319,752 +0.25(+0.94%)
Jan 26, 2015 25.92 26.63 25.82 26.33 308,814 +0.40(+1.52%)
Jan 23, 2015 26.39 26.39 25.79 25.93 452,500 -0.50(-1.88%)
Jan 22, 2015 26.48 26.59 26.19 26.43 420,126 -0.05(-0.18%)
Jan 21, 2015 26.37 26.68 26.17 26.47 798,818 +0.10(+0.38%)
Jan 20, 2015 26.06 26.76 25.97 26.37 1,134,006 +1.27(+5.07%)
Jan 16, 2015 24.48 25.17 24.48 25.10 575,632 +0.53(+2.15%)
Jan 15, 2015 25.19 25.32 24.12 24.57 611,641 -0.59(-2.34%)
Jan 14, 2015 25.08 25.36 25.05 25.16 397,963 -0.16(-0.64%)
Jan 13, 2015 25.82 26.04 25.02 25.32 504,839 -0.30(-1.18%)
Jan 12, 2015 25.49 26.11 25.39 25.62 382,878 +0.19(+0.74%)
Jan 09, 2015 25.37 25.64 24.98 25.44 344,050 +0.07(+0.26%)
Jan 08, 2015 25.70 25.78 24.95 25.37 879,916 -0.29(-1.15%)
Jan 07, 2015 24.24 25.99 24.12 25.66 876,840 +1.71(+7.16%)
Jan 06, 2015 23.67 24.31 23.49 23.95 607,961 +0.50(+2.11%)
Jan 05, 2015 23.36 23.60 22.95 23.45 481,342 +0.07(+0.32%)
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.