Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.47 36.51 34.92 35.60 180,040 -0.81(-2.21%)
Nov 27, 2015 36.34 36.51 35.69 36.40 79,714 +0.01(+0.02%)
Nov 25, 2015 36.06 36.40 36.40 36.40 142,112 +0.45(+1.25%)
Nov 24, 2015 35.35 36.18 34.74 35.95 213,336 +0.38(+1.08%)
Nov 23, 2015 35.12 35.67 34.87 35.56 192,729 +0.47(+1.34%)
Nov 20, 2015 34.50 35.32 34.49 35.09 195,251 +0.83(+2.41%)
Nov 19, 2015 34.46 34.68 33.89 34.27 141,203 -0.22(-0.63%)
Nov 18, 2015 34.14 34.90 33.99 34.48 208,004 +0.56(+1.65%)
Nov 17, 2015 34.16 34.42 33.66 33.92 150,114 -0.20(-0.60%)
Nov 16, 2015 33.63 34.16 33.15 34.13 225,590 +0.68(+2.04%)
Nov 13, 2015 33.56 33.92 33.31 33.45 204,830 -0.40(-1.19%)
Nov 12, 2015 33.62 34.14 33.42 33.85 221,670 +0.03(+0.10%)
Nov 11, 2015 34.66 34.75 33.44 33.81 239,270 -0.81(-2.34%)
Nov 10, 2015 34.55 35.03 34.34 34.62 329,041 +0.11(+0.32%)
Nov 09, 2015 35.73 35.73 34.09 34.51 269,552 -1.43(-3.97%)
Nov 06, 2015 33.42 35.97 33.33 35.94 610,826 +2.54(+7.59%)
Nov 05, 2015 35.71 35.71 32.70 33.41 1,446,030 -3.67(-9.90%)
Nov 04, 2015 38.32 38.46 35.78 37.08 639,137 -1.24(-3.23%)
Nov 03, 2015 37.83 38.91 37.53 38.32 282,844 +0.45(+1.18%)
Nov 02, 2015 38.68 38.85 37.45 37.87 373,009 -0.84(-2.18%)
Oct 30, 2015 39.29 39.88 38.49 38.71 274,311 -0.65(-1.64%)
Oct 29, 2015 39.63 39.86 38.86 39.36 227,896 -0.49(-1.23%)
Oct 28, 2015 38.34 39.84 38.34 39.84 196,108 +1.62(+4.23%)
Oct 27, 2015 38.74 39.23 38.12 38.23 202,146 -0.54(-1.40%)
Oct 26, 2015 38.96 39.71 38.72 38.77 168,898 -0.15(-0.38%)
Oct 23, 2015 39.46 40.42 38.60 38.92 228,048 -0.38(-0.97%)
Oct 22, 2015 39.74 40.48 39.12 39.30 255,652 -0.35(-0.89%)
Oct 21, 2015 40.67 40.72 39.61 39.65 259,179 -0.95(-2.33%)
Oct 20, 2015 39.87 40.71 39.71 40.60 281,308 +0.70(+1.75%)
Oct 19, 2015 39.93 40.10 38.94 39.90 142,165 -0.12(-0.29%)
Oct 16, 2015 40.31 41.00 39.79 40.01 165,616 -0.16(-0.39%)
Oct 15, 2015 39.58 40.22 38.93 40.17 135,779 +0.60(+1.51%)
Oct 14, 2015 39.63 40.14 39.26 39.57 154,916 -0.06(-0.15%)
Oct 13, 2015 41.05 41.08 39.26 39.63 221,914 -1.55(-3.76%)
Oct 12, 2015 40.88 41.73 40.81 41.18 180,439 +0.40(+0.98%)
Oct 09, 2015 40.21 40.97 40.01 40.78 194,051 +0.71(+1.76%)
Oct 08, 2015 39.47 40.47 39.16 40.08 250,462 +0.60(+1.53%)
Oct 07, 2015 39.96 40.74 39.16 39.47 325,771 -0.35(-0.89%)
Oct 06, 2015 39.38 40.06 39.37 39.82 286,749 +0.44(+1.12%)
Oct 05, 2015 38.43 39.85 38.24 39.38 450,960 +1.01(+2.62%)
Oct 02, 2015 38.60 38.82 37.95 38.38 343,136 -0.69(-1.76%)
Oct 01, 2015 39.99 40.38 38.57 39.06 224,045 -0.84(-2.10%)
Sep 30, 2015 40.67 41.08 39.50 39.90 234,354 -0.52(-1.29%)
Sep 29, 2015 40.18 40.76 39.87 40.42 169,479 +0.27(+0.66%)
Sep 28, 2015 40.40 41.12 40.12 40.16 256,551 -0.43(-1.06%)
Sep 25, 2015 40.79 41.31 40.35 40.59 122,569 -0.01(-0.03%)
Sep 24, 2015 39.23 40.67 39.08 40.60 194,972 +1.06(+2.68%)
Sep 23, 2015 40.01 40.35 39.44 39.54 115,559 -0.24(-0.60%)
Sep 22, 2015 39.30 39.81 38.74 39.78 220,490 +0.09(+0.22%)
Sep 21, 2015 40.04 40.04 39.50 39.69 396,840 -0.18(-0.46%)
Sep 18, 2015 41.96 42.37 39.60 39.87 436,405 -2.60(-6.13%)
Sep 17, 2015 42.77 43.16 42.33 42.48 164,050 -0.39(-0.92%)
Sep 16, 2015 42.21 43.24 42.20 42.87 215,323 +0.63(+1.50%)
Sep 15, 2015 41.62 42.34 41.42 42.24 127,590 +0.61(+1.45%)
Sep 14, 2015 41.90 42.09 41.45 41.63 142,909 -0.57(-1.35%)
Sep 11, 2015 42.04 42.42 41.58 42.20 81,473 -0.13(-0.31%)
Sep 10, 2015 41.81 43.18 41.81 42.33 129,483 +0.39(+0.92%)
Sep 09, 2015 42.86 42.97 41.91 41.95 192,577 -0.80(-1.88%)
Sep 08, 2015 41.77 42.86 41.69 42.75 141,957 +1.39(+3.35%)
Sep 04, 2015 41.62 41.36 41.36 41.36 102,525 -0.74(-1.76%)
Sep 03, 2015 42.36 42.77 41.76 42.10 145,361 -0.19(-0.45%)
Sep 02, 2015 42.07 42.40 41.42 42.29 134,555 +0.50(+1.19%)
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.