Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.47 28.66 27.40 28.50 970,685 +0.97(+3.51%)
Dec 28, 2012 27.09 27.73 26.84 27.53 617,539 +0.37(+1.36%)
Dec 27, 2012 27.25 27.53 26.67 27.16 556,402 +0.24(+0.91%)
Dec 26, 2012 27.74 28.01 26.39 26.92 1,114,032 -0.91(-3.27%)
Dec 24, 2012 27.36 28.19 27.36 27.83 577,309 +0.46(+1.70%)
Dec 21, 2012 27.06 27.75 27.00 27.36 1,194,814 -0.12(-0.43%)
Dec 20, 2012 28.08 28.39 26.90 27.48 1,906,716 +0.09(+0.34%)
Dec 19, 2012 25.96 27.83 25.96 27.39 3,226,895 +1.90(+7.46%)
Dec 18, 2012 26.76 26.93 25.11 25.49 4,804,298 -2.13(-7.73%)
Dec 17, 2012 29.13 29.24 27.39 27.62 3,112,947 -0.99(-3.45%)
Dec 14, 2012 29.82 29.96 28.56 28.61 1,493,742 -1.36(-4.53%)
Dec 13, 2012 30.42 30.47 29.89 29.96 742,471 -0.51(-1.69%)
Dec 12, 2012 30.64 30.84 30.23 30.48 722,274 -0.11(-0.37%)
Dec 11, 2012 30.70 30.82 29.62 30.59 1,546,046 +0.08(+0.27%)
Dec 10, 2012 32.03 32.15 30.00 30.51 1,548,176 -1.78(-5.52%)
Dec 07, 2012 34.00 34.02 31.80 32.29 1,203,570 -1.26(-3.74%)
Dec 06, 2012 33.07 33.60 32.81 33.55 905,544 +0.58(+1.75%)
Dec 05, 2012 34.33 34.40 32.74 32.97 1,642,121 -4.02(-10.88%)
Dec 04, 2012 36.84 37.59 36.29 36.99 1,417,104 +0.21(+0.58%)
Nov 30, 2012 37.70 37.74 36.10 36.78 1,498,875 -0.76(-2.02%)
Nov 29, 2012 37.53 37.68 36.77 37.54 1,020,993 +0.85(+2.31%)
Nov 28, 2012 36.31 37.32 35.34 36.69 1,399,281 +0.92(+2.56%)
Nov 27, 2012 34.84 35.91 34.55 35.78 1,210,117 +1.24(+3.60%)
Nov 26, 2012 34.34 35.16 33.66 34.53 1,323,674 +0.28(+0.81%)
Nov 23, 2012 33.80 34.46 33.80 34.26 667,763 +0.94(+2.83%)
Nov 21, 2012 32.93 33.87 32.83 33.32 1,154,333 +0.97(+3.01%)
Nov 20, 2012 31.95 33.00 31.70 32.34 1,428,524 +1.69(+5.51%)
Nov 19, 2012 30.60 31.23 30.48 30.65 982,968 +0.46(+1.52%)
Nov 16, 2012 30.45 30.70 29.91 30.20 390,048 -0.30(-0.97%)
Nov 15, 2012 31.21 31.21 30.06 30.49 665,227 -0.85(-2.72%)
Nov 14, 2012 31.85 32.07 30.96 31.34 719,904 -0.55(-1.73%)
Nov 13, 2012 32.36 32.53 31.38 31.90 588,658 -0.17(-0.53%)
Nov 12, 2012 31.28 32.49 31.16 32.07 779,437 +1.10(+3.57%)
Nov 09, 2012 32.02 32.07 29.82 30.96 1,005,701 -0.39(-1.24%)
Nov 08, 2012 30.67 33.05 30.52 31.35 2,522,125 +1.42(+4.74%)
Nov 07, 2012 29.81 30.42 28.72 29.93 2,072,347 +1.91(+6.81%)
Nov 06, 2012 27.67 28.13 27.39 28.02 636,565 +0.63(+2.30%)
Nov 05, 2012 28.13 28.19 27.39 27.39 617,558 -0.72(-2.57%)
Nov 02, 2012 27.70 28.99 27.43 28.12 619,958 +0.54(+1.96%)
Nov 01, 2012 29.42 29.42 26.81 27.57 1,873,091 -1.82(-6.20%)
Oct 31, 2012 28.94 29.40 28.34 29.40 435,854 +0.55(+1.90%)
Oct 26, 2012 28.45 28.85 28.85 28.85 359,064 +0.48(+1.69%)
Oct 25, 2012 28.70 29.25 27.82 28.37 663,888 -0.02(-0.07%)
Oct 24, 2012 29.03 29.27 28.17 28.39 216,198 -0.62(-2.12%)
Oct 23, 2012 28.79 29.05 28.63 29.01 300,921 +0.01(+0.02%)
Oct 19, 2012 29.77 29.81 28.62 29.00 678,485 -0.95(-3.18%)
Oct 18, 2012 29.98 30.11 29.44 29.95 328,401 +0.07(+0.23%)
Oct 17, 2012 29.42 29.97 29.12 29.88 397,158 +0.59(+2.02%)
Oct 16, 2012 28.56 29.32 28.32 29.29 469,141 +0.91(+3.20%)
Oct 15, 2012 27.91 28.42 27.64 28.38 375,390 +0.47(+1.67%)
Oct 12, 2012 27.71 28.04 27.44 27.92 321,498 +0.17(+0.61%)
Oct 11, 2012 28.01 28.39 27.52 27.75 327,410 -0.08(-0.29%)
Oct 10, 2012 27.62 28.01 27.62 27.83 319,976 +0.16(+0.56%)
Oct 09, 2012 28.13 28.24 27.43 27.67 426,637 -0.46(-1.64%)
Oct 08, 2012 27.65 28.60 27.46 28.13 545,196 +0.34(+1.23%)
Oct 05, 2012 28.89 29.01 27.45 27.79 806,326 -1.08(-3.75%)
Oct 04, 2012 29.56 29.66 28.27 28.88 865,865 -0.69(-2.34%)
Oct 03, 2012 29.96 30.01 28.77 29.57 906,713 -0.71(-2.34%)
Oct 02, 2012 30.63 30.97 30.10 30.28 710,208 -0.32(-1.04%)
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.