Sturm Ruger & Company (NY: RGR )

41.89 +0.43 (+1.04%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.72 31.00 30.47 30.81 397,973 +0.04(+0.12%)
Sep 27, 2012 30.19 30.84 29.61 30.77 373,463 +0.85(+2.83%)
Sep 26, 2012 29.58 30.35 29.58 29.92 400,672 +0.21(+0.69%)
Sep 25, 2012 29.75 30.43 29.50 29.72 483,975 -0.07(-0.25%)
Sep 24, 2012 30.29 30.54 29.52 29.79 651,090 -0.69(-2.27%)
Sep 21, 2012 31.19 31.19 30.43 30.48 504,259 -0.53(-1.71%)
Sep 20, 2012 30.98 31.10 30.39 31.01 338,571 -0.01(-0.04%)
Sep 19, 2012 31.91 32.08 30.75 31.02 648,425 -0.90(-2.81%)
Sep 18, 2012 31.50 32.39 31.50 31.92 775,373 +0.44(+1.40%)
Sep 17, 2012 30.57 31.48 30.44 31.48 570,805 +1.15(+3.80%)
Sep 14, 2012 30.10 30.78 30.04 30.33 417,547 +0.45(+1.52%)
Sep 13, 2012 29.66 30.32 29.45 29.87 576,000 +0.03(+0.10%)
Sep 12, 2012 29.61 29.87 29.19 29.84 311,773 +0.23(+0.78%)
Sep 11, 2012 29.88 29.99 29.04 29.61 611,574 -0.27(-0.90%)
Sep 10, 2012 29.57 30.08 28.96 29.88 663,079 +0.72(+2.48%)
Sep 07, 2012 30.57 30.62 29.13 29.16 839,971 +0.07(+0.26%)
Sep 06, 2012 28.78 29.32 28.70 29.08 636,602 +0.47(+1.63%)
Sep 05, 2012 27.30 29.22 27.20 28.61 1,186,908 +1.54(+5.68%)
Sep 04, 2012 26.77 27.20 26.54 27.08 571,499 +0.12(+0.46%)
Aug 31, 2012 27.34 27.61 26.79 26.95 771,493 -0.25(-0.92%)
Aug 30, 2012 27.46 27.56 27.11 27.20 328,268 -0.42(-1.51%)
Aug 29, 2012 27.98 28.32 27.36 27.62 516,679 -0.01(-0.02%)
Aug 27, 2012 27.67 28.01 27.42 27.62 606,099 +0.17(+0.63%)
Aug 24, 2012 26.65 27.48 26.64 27.45 687,081 +0.62(+2.32%)
Aug 23, 2012 27.18 27.18 26.49 26.83 1,024,889 -0.30(-1.10%)
Aug 22, 2012 27.13 27.66 26.92 27.13 1,139,973 -0.29(-1.07%)
Aug 21, 2012 27.56 27.86 26.88 27.42 1,208,869 -0.15(-0.54%)
Aug 20, 2012 28.01 28.10 27.39 27.57 631,705 -0.54(-1.90%)
Aug 17, 2012 27.74 28.15 27.70 28.10 618,178 +0.20(+0.71%)
Aug 16, 2012 28.01 28.15 27.26 27.90 863,652 -0.35(-1.23%)
Aug 15, 2012 28.76 29.06 27.74 28.25 2,522,590 -1.67(-5.59%)
Aug 14, 2012 29.75 30.46 29.64 29.93 761,640 +0.22(+0.73%)
Aug 13, 2012 29.41 29.98 29.26 29.71 697,448 +0.17(+0.59%)
Aug 10, 2012 28.51 29.67 28.48 29.54 794,825 +0.94(+3.29%)
Aug 09, 2012 27.71 29.50 27.71 28.60 1,029,180 +0.89(+3.21%)
Aug 08, 2012 27.47 28.08 27.45 27.71 819,033 +0.12(+0.45%)
Aug 07, 2012 27.47 27.86 27.19 27.58 1,008,305 +0.35(+1.29%)
Aug 06, 2012 28.06 28.15 26.82 27.23 1,265,348 -0.85(-3.03%)
Aug 03, 2012 29.10 29.53 27.93 28.08 1,136,680 -0.35(-1.22%)
Aug 02, 2012 30.15 30.15 26.04 28.43 4,091,032 -1.89(-6.23%)
Aug 01, 2012 30.60 30.68 29.36 30.32 1,340,093 -0.19(-0.63%)
Jul 31, 2012 30.67 31.40 29.63 30.51 1,865,403 +0.14(+0.45%)
Jul 30, 2012 29.44 30.55 29.33 30.37 1,230,914 +1.10(+3.77%)
Jul 27, 2012 28.61 29.57 28.34 29.27 1,054,563 +1.10(+3.92%)
Jul 26, 2012 27.53 28.24 27.38 28.16 721,572 +1.15(+4.27%)
Jul 25, 2012 27.21 27.57 26.57 27.01 445,027 +0.09(+0.32%)
Jul 24, 2012 27.47 27.74 26.72 26.92 802,894 -0.38(-1.38%)
Jul 23, 2012 25.73 27.74 25.55 27.30 887,122 +1.02(+3.87%)
Jul 20, 2012 26.06 26.52 25.71 26.28 586,462 -0.04(-0.16%)
Jul 19, 2012 26.16 26.42 25.94 26.32 343,305 +0.34(+1.31%)
Jul 18, 2012 25.92 26.36 25.70 25.99 510,669 -0.01(-0.02%)
Jul 17, 2012 26.97 27.33 25.89 25.99 1,651,239 -1.00(-3.70%)
Jul 16, 2012 26.66 27.29 26.32 26.99 748,127 +0.28(+1.04%)
Jul 13, 2012 25.41 26.79 25.39 26.71 930,906 +1.33(+5.25%)
Jul 12, 2012 25.62 25.75 24.15 25.38 983,183 -0.30(-1.15%)
Jul 11, 2012 25.68 25.95 25.37 25.68 634,287 +0.12(+0.48%)
Jul 10, 2012 25.31 26.14 25.19 25.55 1,108,689 +0.43(+1.69%)
Jul 09, 2012 25.29 25.32 24.97 25.13 458,069 -0.07(-0.29%)
Jul 06, 2012 25.14 25.39 24.81 25.20 371,016 -0.13(-0.51%)
Jul 05, 2012 25.17 25.83 25.03 25.33 683,984 +0.21(+0.84%)
Jul 03, 2012 24.85 25.37 24.72 25.12 360,684 +0.28(+1.14%)
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.