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 (%)
May 30, 2014 40.49 40.51 39.72 40.10 385,436 -0.42(-1.03%)
May 29, 2014 40.44 40.65 39.89 40.51 290,256 +0.24(+0.59%)
May 28, 2014 40.63 40.93 40.06 40.28 460,906 -0.45(-1.10%)
May 27, 2014 41.84 41.94 40.40 40.73 398,435 -0.80(-1.93%)
May 23, 2014 41.23 41.53 41.53 41.53 304,482 +0.03(+0.06%)
May 22, 2014 41.41 41.87 41.34 41.50 114,427 +0.09(+0.21%)
May 21, 2014 40.82 41.58 40.25 41.41 521,988 +0.60(+1.46%)
May 20, 2014 42.14 42.70 40.69 40.82 715,679 -1.36(-3.23%)
May 19, 2014 43.25 43.48 42.13 42.18 641,734 -1.05(-2.43%)
May 16, 2014 42.97 43.54 42.44 43.23 322,292 +0.16(+0.37%)
May 15, 2014 43.17 43.53 42.26 43.07 462,451 -0.18(-0.41%)
May 14, 2014 44.27 44.49 43.21 43.25 489,286 -0.91(-2.07%)
May 13, 2014 44.94 45.43 43.96 44.16 479,726 -0.64(-1.44%)
May 12, 2014 44.32 45.37 44.32 44.81 626,043 +0.55(+1.23%)
May 09, 2014 43.87 44.39 43.59 44.26 350,978 +0.26(+0.58%)
May 08, 2014 43.53 44.41 43.38 44.01 494,549 +0.47(+1.07%)
May 07, 2014 42.23 43.63 41.88 43.54 515,050 +1.67(+4.00%)
May 06, 2014 43.99 44.24 41.85 41.87 963,047 -1.44(-3.32%)
May 05, 2014 44.39 44.61 42.49 43.30 1,082,406 -1.21(-2.71%)
May 02, 2014 43.71 44.88 43.65 44.51 805,326 +0.70(+1.60%)
May 01, 2014 42.33 44.32 42.14 43.81 865,057 +1.56(+3.68%)
Apr 30, 2014 42.62 42.62 41.52 42.25 329,940 -0.39(-0.92%)
Apr 29, 2014 42.21 43.00 41.93 42.65 465,442 +0.64(+1.52%)
Apr 28, 2014 40.82 42.03 40.52 42.01 519,721 +1.64(+4.07%)
Apr 25, 2014 40.58 41.09 40.32 40.37 321,870 -0.31(-0.76%)
Apr 24, 2014 41.58 41.67 40.62 40.68 287,304 -0.70(-1.68%)
Apr 23, 2014 41.37 42.01 41.26 41.37 312,340 -0.01(-0.03%)
Apr 22, 2014 41.35 41.68 40.76 41.39 282,930 -0.01(-0.03%)
Apr 21, 2014 41.22 41.59 40.84 41.40 268,919 +0.26(+0.64%)
Apr 17, 2014 42.30 41.14 41.14 41.14 372,660 -1.17(-2.76%)
Apr 16, 2014 41.43 42.41 41.12 42.31 631,982 +1.16(+2.82%)
Apr 15, 2014 40.83 41.34 40.09 41.14 416,546 +0.49(+1.21%)
Apr 14, 2014 40.28 41.19 40.05 40.65 298,429 +0.58(+1.44%)
Apr 11, 2014 39.97 40.97 39.60 40.07 514,217 -0.33(-0.81%)
Apr 10, 2014 41.28 41.30 40.27 40.40 622,485 -1.04(-2.50%)
Apr 09, 2014 42.97 43.08 41.15 41.44 550,253 -1.25(-2.94%)
Apr 08, 2014 41.29 43.27 41.01 42.69 726,183 +1.31(+3.16%)
Apr 07, 2014 41.45 41.86 40.95 41.39 533,720 -0.20(-0.47%)
Apr 04, 2014 41.72 41.87 41.16 41.58 359,381 +0.10(+0.24%)
Apr 03, 2014 41.41 42.09 41.10 41.49 470,517 -0.04(-0.09%)
Apr 02, 2014 41.45 41.79 40.85 41.53 345,500 +0.01(+0.02%)
Apr 01, 2014 39.52 41.89 39.52 41.52 709,868 +2.25(+5.74%)
Mar 31, 2014 39.48 39.70 38.33 39.27 1,079,264 -0.06(-0.15%)
Mar 28, 2014 40.56 41.03 38.91 39.33 816,145 -1.18(-2.90%)
Mar 27, 2014 40.38 41.22 40.09 40.50 341,508 +0.03(+0.08%)
Mar 26, 2014 41.21 41.21 40.05 40.47 481,491 -0.50(-1.22%)
Mar 25, 2014 41.70 41.93 40.83 40.97 304,924 -0.53(-1.28%)
Mar 24, 2014 41.43 41.74 41.10 41.50 483,067 +0.07(+0.16%)
Mar 21, 2014 41.70 41.81 41.02 41.43 585,784 -0.15(-0.36%)
Mar 20, 2014 41.35 41.66 41.16 41.58 277,748 +0.23(+0.56%)
Mar 19, 2014 41.26 41.51 40.91 41.35 289,694 +0.29(+0.70%)
Mar 18, 2014 40.57 41.35 40.57 41.07 458,947 +0.51(+1.25%)
Mar 17, 2014 41.05 41.52 40.36 40.56 382,550 -0.25(-0.61%)
Mar 14, 2014 40.32 41.12 40.17 40.81 250,300 +0.18(+0.45%)
Mar 13, 2014 41.22 41.22 40.09 40.63 407,294 -0.41(-1.01%)
Mar 12, 2014 40.94 41.22 39.99 41.04 391,258 +0.09(+0.22%)
Mar 11, 2014 42.07 42.15 40.89 40.95 563,582 -0.92(-2.21%)
Mar 10, 2014 41.96 42.42 41.73 41.87 378,733 -0.07(-0.16%)
Mar 07, 2014 42.28 42.81 41.83 41.94 411,506 -0.17(-0.40%)
Mar 06, 2014 42.72 42.83 41.77 42.11 534,947 -0.49(-1.16%)
Mar 05, 2014 42.06 43.44 41.89 42.60 1,198,243 +1.28(+3.10%)
Mar 04, 2014 41.60 42.15 40.97 41.32 944,529 -0.08(-0.20%)
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.