Sturm Ruger & Company (NY: RGR )

46.19 -0.04 (-0.10%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.04 41.44 40.19 40.91 395,059 -0.09(-0.22%)
Jul 30, 2015 39.69 41.48 39.45 41.00 496,891 +1.31(+3.30%)
Jul 29, 2015 40.39 40.80 37.49 39.69 494,065 -0.29(-0.73%)
Jul 28, 2015 39.05 40.32 38.79 39.98 418,562 +0.98(+2.52%)
Jul 27, 2015 38.81 39.12 38.70 39.00 218,078 +0.16(+0.42%)
Jul 24, 2015 38.79 39.70 38.13 38.84 269,593 +0.30(+0.78%)
Jul 23, 2015 38.60 38.76 37.90 38.54 170,905 -0.11(-0.28%)
Jul 22, 2015 38.89 38.89 37.95 38.65 236,012 -0.41(-1.05%)
Jul 21, 2015 40.20 40.20 38.91 39.06 133,008 -1.08(-2.68%)
Jul 20, 2015 39.70 40.27 39.56 40.13 201,425 +0.23(+0.58%)
Jul 17, 2015 39.99 40.26 39.63 39.90 174,387 -0.01(-0.02%)
Jul 16, 2015 39.73 40.02 39.45 39.91 115,453 +0.29(+0.72%)
Jul 15, 2015 39.86 40.03 39.47 39.62 123,028 -0.18(-0.46%)
Jul 14, 2015 39.81 40.13 39.53 39.81 137,419 -0.06(-0.15%)
Jul 13, 2015 39.35 40.05 39.25 39.87 167,273 +0.72(+1.85%)
Jul 10, 2015 38.82 39.19 38.47 39.15 139,628 +0.64(+1.66%)
Jul 09, 2015 39.19 39.20 38.48 38.50 152,726 -0.42(-1.07%)
Jul 08, 2015 38.60 39.32 38.29 38.92 241,609 +0.10(+0.26%)
Jul 07, 2015 38.74 38.88 38.31 38.82 163,213 +0.05(+0.14%)
Jul 06, 2015 38.44 39.06 38.24 38.76 109,544 -0.01(-0.02%)
Jul 02, 2015 39.55 38.77 38.77 38.77 164,462 -0.82(-2.08%)
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.