Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.33 26.53 25.64 25.73 198,454 -0.72(-2.73%)
Nov 26, 2014 26.05 26.45 26.45 26.45 298,889 +0.37(+1.42%)
Nov 25, 2014 26.34 26.41 25.83 26.08 557,495 -0.12(-0.46%)
Nov 24, 2014 25.79 26.48 25.69 26.20 384,103 +0.28(+1.09%)
Nov 21, 2014 26.62 26.64 25.39 25.92 608,025 -0.48(-1.82%)
Nov 20, 2014 26.35 26.63 25.95 26.40 309,801 -0.14(-0.53%)
Nov 19, 2014 26.03 26.59 25.68 26.54 976,561 +0.64(+2.45%)
Nov 18, 2014 25.43 26.47 25.34 25.91 589,063 +0.34(+1.35%)
Nov 17, 2014 25.41 25.61 24.94 25.56 434,244 +0.07(+0.26%)
Nov 14, 2014 25.09 25.66 25.09 25.49 349,149 +0.41(+1.64%)
Nov 13, 2014 25.14 25.51 25.00 25.08 397,473 -0.06(-0.24%)
Nov 12, 2014 24.91 25.30 24.89 25.14 228,731 -0.01(-0.03%)
Nov 11, 2014 25.07 25.51 24.89 25.15 372,913 -0.03(-0.13%)
Nov 10, 2014 24.91 25.24 24.84 25.18 296,077 +0.22(+0.87%)
Nov 07, 2014 25.12 25.33 24.76 24.97 423,439 -0.22(-0.86%)
Nov 06, 2014 25.40 25.82 24.90 25.18 466,057 -0.27(-1.06%)
Nov 05, 2014 25.78 26.13 24.90 25.45 610,289 -0.22(-0.87%)
Nov 04, 2014 26.21 26.25 25.16 25.67 1,166,970 -0.64(-2.43%)
Nov 03, 2014 27.93 28.03 26.25 26.31 1,015,496 -1.74(-6.19%)
Oct 31, 2014 28.60 28.98 27.50 28.05 1,243,771 -0.53(-1.86%)
Oct 30, 2014 28.43 30.12 28.37 28.58 1,661,888 -3.14(-9.89%)
Oct 29, 2014 32.32 32.91 31.63 31.72 447,863 -0.53(-1.65%)
Oct 28, 2014 33.64 33.64 32.04 32.25 767,917 -1.22(-3.66%)
Oct 27, 2014 34.63 34.63 33.47 33.47 384,956 -1.16(-3.34%)
Oct 24, 2014 34.32 34.87 34.29 34.63 357,493 +0.29(+0.84%)
Oct 23, 2014 34.51 34.67 34.19 34.34 292,220 +0.05(+0.14%)
Oct 22, 2014 34.45 34.68 33.90 34.29 231,550 -0.13(-0.39%)
Oct 21, 2014 34.83 35.27 34.32 34.43 309,286 -0.40(-1.14%)
Oct 20, 2014 32.76 34.93 32.75 34.83 760,560 +2.07(+6.31%)
Oct 17, 2014 33.62 33.62 32.61 32.76 316,944 -0.57(-1.70%)
Oct 16, 2014 32.42 33.62 32.30 33.33 423,751 +0.58(+1.77%)
Oct 15, 2014 32.22 32.98 31.47 32.75 416,705 +0.32(+1.00%)
Oct 14, 2014 30.96 32.47 30.96 32.42 391,929 +1.52(+4.92%)
Oct 13, 2014 30.82 31.43 30.55 30.90 317,763 +0.09(+0.28%)
Oct 10, 2014 32.65 32.82 30.81 30.82 658,731 -2.03(-6.17%)
Oct 09, 2014 31.80 33.44 31.62 32.84 479,336 +0.92(+2.87%)
Oct 08, 2014 31.87 32.15 31.29 31.93 353,591 +0.01(+0.04%)
Oct 07, 2014 32.65 32.79 31.85 31.91 362,720 -0.83(-2.55%)
Oct 06, 2014 32.56 33.43 32.37 32.75 430,580 +0.44(+1.37%)
Oct 03, 2014 31.69 32.50 31.41 32.30 260,689 +0.92(+2.92%)
Oct 02, 2014 31.90 32.24 30.34 31.39 757,288 -0.51(-1.60%)
Oct 01, 2014 32.67 33.28 31.48 31.90 717,288 -0.87(-2.65%)
Sep 30, 2014 33.65 33.65 32.59 32.77 645,879 -0.63(-1.87%)
Sep 29, 2014 32.60 33.50 32.57 33.39 569,302 +0.87(+2.69%)
Sep 26, 2014 32.08 32.77 32.05 32.52 393,889 +0.67(+2.09%)
Sep 25, 2014 32.61 32.61 31.76 31.85 327,838 -0.71(-2.17%)
Sep 24, 2014 31.10 32.70 31.10 32.56 810,110 +1.54(+4.97%)
Sep 23, 2014 31.47 31.59 30.80 31.02 549,517 -0.44(-1.39%)
Sep 22, 2014 32.50 32.91 31.33 31.45 740,153 -1.09(-3.35%)
Sep 19, 2014 33.15 33.46 32.32 32.54 1,016,196 -0.40(-1.21%)
Sep 18, 2014 33.03 33.32 32.65 32.94 919,263 +0.07(+0.20%)
Sep 17, 2014 33.76 33.88 32.87 32.87 620,003 -0.81(-2.40%)
Sep 16, 2014 34.30 34.68 33.51 33.68 633,498 -0.77(-2.23%)
Sep 15, 2014 34.38 34.95 33.53 34.45 539,818 -0.03(-0.10%)
Sep 12, 2014 34.56 34.79 34.00 34.48 326,902 -0.03(-0.08%)
Sep 11, 2014 34.11 35.39 33.99 34.51 523,095 +0.25(+0.73%)
Sep 10, 2014 33.55 34.31 33.02 34.26 723,536 +0.64(+1.90%)
Sep 09, 2014 33.98 34.15 33.56 33.62 422,656 -0.48(-1.42%)
Sep 08, 2014 34.84 34.93 34.02 34.11 343,407 -0.85(-2.44%)
Sep 05, 2014 35.21 35.38 34.72 34.96 399,628 -0.31(-0.88%)
Sep 04, 2014 35.49 35.66 35.06 35.27 799,240 -0.04(-0.11%)
Sep 03, 2014 34.49 35.84 34.49 35.31 1,274,700 +0.93(+2.70%)
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.