Sturm Ruger & Company (NY: RGR )

42.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.54 34.62 32.38 34.28 1,847,925 +0.69(+2.06%)
Feb 27, 2013 33.59 34.46 33.44 33.59 981,652 +0.24(+0.72%)
Feb 26, 2013 33.40 33.60 32.81 33.35 637,856 +0.02(+0.06%)
Feb 25, 2013 33.90 34.25 33.28 33.34 541,591 -0.36(-1.06%)
Feb 22, 2013 32.89 33.92 32.69 33.69 654,669 +1.27(+3.91%)
Feb 21, 2013 32.76 32.90 31.55 32.42 1,134,888 -0.43(-1.30%)
Feb 20, 2013 34.09 34.14 32.80 32.85 606,461 -1.13(-3.33%)
Feb 19, 2013 33.65 34.06 33.60 33.98 1,248,763 +0.33(+0.99%)
Feb 15, 2013 34.43 34.43 33.44 33.65 615,502 -0.62(-1.80%)
Feb 14, 2013 34.18 34.50 33.77 34.26 560,618 -0.05(-0.15%)
Feb 13, 2013 33.86 34.59 32.95 34.31 698,716 +0.48(+1.41%)
Feb 12, 2013 33.46 34.21 32.33 33.84 1,016,485 +0.13(+0.39%)
Feb 11, 2013 34.90 35.26 32.33 33.71 1,284,068 -1.06(-3.05%)
Feb 08, 2013 34.50 35.03 34.38 34.77 526,195 +0.31(+0.91%)
Feb 07, 2013 34.39 34.50 33.92 34.45 581,938 +0.06(+0.18%)
Feb 06, 2013 33.85 34.40 33.85 34.39 723,851 +1.94(+5.98%)
Feb 04, 2013 32.30 32.64 32.07 32.45 559,968 +0.18(+0.54%)
Feb 01, 2013 31.89 32.44 31.70 32.27 544,092 +0.40(+1.26%)
Jan 31, 2013 32.02 32.29 31.58 31.87 710,330 -0.20(-0.63%)
Jan 30, 2013 32.51 32.75 32.02 32.07 670,679 -0.56(-1.71%)
Jan 29, 2013 32.33 32.64 32.09 32.63 540,864 +0.22(+0.68%)
Jan 28, 2013 32.31 32.53 32.09 32.41 633,287 +0.26(+0.82%)
Jan 25, 2013 31.64 32.33 31.64 32.15 362,765 +0.46(+1.45%)
Jan 24, 2013 32.26 32.27 31.43 31.69 739,759 -0.67(-2.06%)
Jan 23, 2013 32.91 32.93 31.74 32.36 1,328,353 -0.63(-1.92%)
Jan 22, 2013 33.11 33.26 32.54 32.99 612,552 +0.04(+0.13%)
Jan 18, 2013 33.10 33.35 32.02 32.95 746,787 -0.05(-0.15%)
Jan 17, 2013 32.64 33.30 31.90 33.00 1,285,865 +1.37(+4.33%)
Jan 16, 2013 29.96 31.86 29.93 31.63 1,702,604 +1.50(+4.98%)
Jan 15, 2013 29.82 30.57 29.72 30.13 647,329 +0.01(+0.04%)
Jan 14, 2013 29.85 30.23 29.57 30.11 547,381 +0.29(+0.97%)
Jan 11, 2013 29.88 30.11 29.51 29.83 932,773 -0.09(-0.29%)
Jan 10, 2013 30.38 30.38 29.20 29.91 1,759,478 -0.56(-1.83%)
Jan 09, 2013 30.81 31.04 30.13 30.47 810,149 -0.24(-0.80%)
Jan 08, 2013 29.62 30.86 29.51 30.72 1,090,344 +1.00(+3.36%)
Jan 07, 2013 30.16 30.16 29.19 29.72 480,322 +0.01(+0.02%)
Jan 04, 2013 30.35 30.35 29.63 29.71 832,404 -0.01(-0.02%)
Jan 03, 2013 28.61 30.38 28.60 29.72 1,411,723 +0.92(+3.18%)
Jan 02, 2013 28.96 28.99 28.15 28.80 1,176,412 +0.30(+1.06%)
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%)
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.