Sturm Ruger & Company (NY: RGR )

41.88 +0.16 (+0.40%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.55 19.78 19.33 19.61 423,858 +0.70(+3.67%)
Nov 29, 2011 19.19 19.20 18.80 18.92 306,108 -0.27(-1.40%)
Nov 28, 2011 18.37 19.20 18.30 19.19 289,422 +1.42(+8.00%)
Nov 25, 2011 18.71 18.81 17.75 17.77 139,566 -1.09(-5.79%)
Nov 23, 2011 19.14 19.31 18.81 18.86 304,985 -0.40(-2.06%)
Nov 22, 2011 19.06 19.59 18.94 19.25 315,840 +0.25(+1.32%)
Nov 21, 2011 19.00 19.28 18.84 19.00 389,827 -0.39(-2.01%)
Nov 18, 2011 19.30 19.45 19.01 19.39 201,685 +0.02(+0.13%)
Nov 17, 2011 19.40 19.82 19.16 19.37 253,822 +0.02(+0.09%)
Nov 16, 2011 19.58 20.02 19.27 19.35 339,966 -0.37(-1.89%)
Nov 15, 2011 19.42 19.94 19.02 19.72 367,940 +0.16(+0.81%)
Nov 14, 2011 19.64 19.83 19.30 19.56 366,903 -0.09(-0.47%)
Nov 11, 2011 19.62 20.02 19.52 19.66 270,473 +0.24(+1.22%)
Nov 10, 2011 19.44 19.72 18.94 19.42 222,588 +0.29(+1.53%)
Nov 09, 2011 19.31 19.93 19.11 19.12 235,470 -0.66(-3.36%)
Nov 08, 2011 19.98 20.58 19.53 19.79 390,014 +0.03(+0.15%)
Nov 07, 2011 19.67 20.00 19.07 19.76 209,565 +0.14(+0.71%)
Nov 04, 2011 19.70 19.99 19.37 19.62 269,783 -0.10(-0.52%)
Nov 03, 2011 19.42 19.78 18.56 19.72 565,700 +1.21(+6.53%)
Nov 02, 2011 17.72 18.55 17.56 18.51 359,221 +1.13(+6.50%)
Nov 01, 2011 17.90 18.16 17.29 17.38 397,430 -1.03(-5.57%)
Oct 31, 2011 18.31 18.88 18.22 18.41 264,485 -0.06(-0.33%)
Oct 28, 2011 18.89 19.27 18.37 18.47 335,509 -0.57(-3.00%)
Oct 27, 2011 18.44 19.18 18.44 19.04 445,107 +0.98(+5.41%)
Oct 26, 2011 17.99 18.25 17.40 18.06 237,172 +0.32(+1.78%)
Oct 25, 2011 17.59 17.94 17.14 17.75 285,288 -0.01(-0.07%)
Oct 24, 2011 17.43 17.79 17.34 17.76 387,613 +0.43(+2.45%)
Oct 21, 2011 18.00 18.07 17.19 17.34 366,465 -0.40(-2.26%)
Oct 20, 2011 17.57 17.87 17.12 17.74 217,781 +0.15(+0.83%)
Oct 19, 2011 17.86 18.20 17.45 17.59 291,908 -0.25(-1.40%)
Oct 18, 2011 17.63 18.11 17.15 17.84 368,076 +0.25(+1.41%)
Oct 17, 2011 17.71 17.85 17.44 17.59 305,370 -0.23(-1.29%)
Oct 14, 2011 18.21 18.22 17.48 17.82 507,810 -0.27(-1.48%)
Oct 13, 2011 17.89 18.22 17.69 18.09 221,910 +0.11(+0.61%)
Oct 12, 2011 17.68 18.19 17.68 17.98 264,547 +0.44(+2.53%)
Oct 11, 2011 17.41 17.74 17.24 17.54 267,171 +0.10(+0.59%)
Oct 10, 2011 16.80 17.52 16.80 17.43 317,061 +0.97(+5.86%)
Oct 07, 2011 17.49 17.49 16.36 16.47 343,431 -0.86(-4.98%)
Oct 06, 2011 16.99 17.37 16.97 17.33 386,053 +0.84(+5.12%)
Oct 05, 2011 16.52 16.81 16.12 16.49 414,982 +0.05(+0.30%)
Oct 04, 2011 14.77 16.47 14.49 16.44 814,483 +1.48(+9.91%)
Oct 03, 2011 15.77 16.37 14.95 14.96 624,666 -0.82(-5.20%)
Sep 30, 2011 16.04 16.47 15.77 15.78 381,335 -0.65(-3.96%)
Sep 29, 2011 17.85 18.03 15.45 16.43 1,093,019 -1.22(-6.92%)
Sep 28, 2011 19.11 19.22 17.62 17.65 533,708 -1.41(-7.39%)
Sep 27, 2011 19.52 19.76 18.86 19.05 482,232 -0.06(-0.32%)
Sep 26, 2011 18.82 19.15 18.28 19.12 463,160 +0.49(+2.61%)
Sep 23, 2011 17.43 18.72 17.40 18.63 504,712 +1.06(+6.05%)
Sep 22, 2011 18.00 18.44 17.46 17.57 529,222 -0.99(-5.33%)
Sep 21, 2011 18.12 19.30 18.01 18.56 569,355 +0.47(+2.58%)
Sep 20, 2011 18.89 19.10 18.06 18.09 364,130 -0.67(-3.56%)
Sep 19, 2011 18.67 19.01 18.40 18.76 327,860 -0.25(-1.31%)
Sep 16, 2011 18.66 19.16 18.66 19.01 475,236 +0.43(+2.32%)
Sep 15, 2011 19.32 19.39 18.50 18.57 466,997 -0.64(-3.35%)
Sep 14, 2011 19.11 19.48 18.56 19.22 540,582 +0.30(+1.57%)
Sep 13, 2011 17.49 19.05 17.43 18.92 835,997 +1.29(+7.34%)
Sep 12, 2011 18.30 18.40 17.07 17.63 680,326 -0.96(-5.16%)
Sep 09, 2011 18.71 19.07 18.31 18.59 461,132 -0.26(-1.39%)
Sep 08, 2011 19.09 19.26 18.65 18.85 468,135 -0.30(-1.55%)
Sep 07, 2011 19.30 19.51 18.98 19.15 625,440 +0.21(+1.09%)
Sep 06, 2011 18.42 19.07 18.31 18.94 647,252 +0.00(+0.00%)
Sep 02, 2011 18.95 19.27 18.47 18.94 904,850 -0.38(-1.98%)
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.