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 (%)
Mar 31, 2015 33.30 34.53 33.02 33.63 317,212 +0.15(+0.45%)
Mar 30, 2015 34.09 34.52 33.44 33.49 179,332 -0.56(-1.63%)
Mar 27, 2015 33.46 34.55 33.46 34.04 223,670 +0.51(+1.54%)
Mar 26, 2015 33.17 33.56 32.57 33.53 232,219 +0.20(+0.61%)
Mar 25, 2015 34.08 34.18 33.31 33.32 230,390 -0.75(-2.19%)
Mar 24, 2015 33.69 34.22 33.58 34.07 280,738 +0.38(+1.13%)
Mar 23, 2015 34.18 34.18 33.25 33.69 554,763 -0.54(-1.58%)
Mar 20, 2015 34.50 34.95 34.23 34.23 445,774 -0.12(-0.36%)
Mar 19, 2015 34.59 34.72 33.97 34.35 319,238 -0.41(-1.17%)
Mar 18, 2015 34.57 35.16 34.31 34.76 245,159 +0.04(+0.12%)
Mar 17, 2015 34.75 35.10 34.37 34.72 332,005 -0.14(-0.41%)
Mar 16, 2015 35.44 35.88 34.72 34.86 387,033 -0.57(-1.61%)
Mar 13, 2015 35.69 36.14 35.25 35.43 214,282 -0.30(-0.85%)
Mar 12, 2015 35.38 36.21 35.24 35.74 242,280 +0.52(+1.48%)
Mar 11, 2015 35.28 35.47 34.85 35.21 245,870 -0.11(-0.31%)
Mar 10, 2015 36.11 36.15 34.31 35.32 485,699 -1.05(-2.90%)
Mar 09, 2015 37.27 37.65 36.16 36.38 376,171 -0.90(-2.41%)
Mar 06, 2015 36.96 37.65 36.65 37.27 454,032 -0.01(-0.02%)
Mar 05, 2015 36.88 37.92 36.88 37.28 500,266 +0.37(+1.01%)
Mar 04, 2015 35.68 37.14 35.60 36.91 916,620 +1.31(+3.68%)
Mar 03, 2015 35.60 35.65 34.73 35.60 539,633 -0.18(-0.49%)
Mar 02, 2015 34.98 35.79 34.35 35.77 648,105 +0.68(+1.92%)
Feb 27, 2015 35.52 36.17 34.23 35.10 1,124,986 -0.49(-1.39%)
Feb 26, 2015 31.35 35.96 31.28 35.59 3,223,056 +4.51(+14.52%)
Feb 25, 2015 29.30 31.42 29.09 31.08 1,517,306 +1.84(+6.28%)
Feb 24, 2015 29.58 29.91 28.86 29.24 349,366 -0.39(-1.30%)
Feb 23, 2015 28.82 29.64 28.38 29.63 406,328 +0.81(+2.81%)
Feb 20, 2015 29.03 29.20 28.68 28.82 345,116 -0.33(-1.14%)
Feb 19, 2015 29.28 29.51 28.86 29.15 188,965 -0.22(-0.76%)
Feb 18, 2015 29.05 29.83 29.05 29.37 266,376 +0.20(+0.67%)
Feb 17, 2015 29.42 29.47 28.94 29.17 254,438 -0.28(-0.94%)
Feb 13, 2015 28.96 29.45 29.45 29.45 276,240 +0.41(+1.42%)
Feb 12, 2015 27.89 29.10 27.71 29.04 256,878 +1.11(+3.99%)
Feb 11, 2015 27.69 28.07 27.51 27.93 162,575 +0.09(+0.34%)
Feb 10, 2015 28.15 28.15 27.54 27.83 179,542 -0.18(-0.63%)
Feb 09, 2015 28.26 28.75 27.85 28.01 283,159 -0.25(-0.88%)
Feb 06, 2015 29.00 29.00 28.11 28.26 287,566 -0.66(-2.27%)
Feb 05, 2015 28.26 29.05 28.08 28.91 229,342 +0.76(+2.71%)
Feb 04, 2015 28.37 28.61 28.05 28.15 406,503 -0.29(-1.02%)
Feb 03, 2015 27.61 28.47 27.59 28.44 317,702 +0.99(+3.59%)
Feb 02, 2015 27.36 27.61 27.09 27.45 430,635 +0.16(+0.59%)
Jan 30, 2015 28.11 28.18 26.89 27.29 589,511 -0.84(-2.98%)
Jan 29, 2015 28.07 28.71 27.48 28.13 487,156 +0.22(+0.77%)
Jan 28, 2015 27.02 28.14 26.92 27.91 853,818 +1.11(+4.16%)
Jan 27, 2015 26.35 26.90 26.14 26.80 317,097 +0.25(+0.94%)
Jan 26, 2015 26.14 26.85 26.04 26.55 306,250 +0.40(+1.52%)
Jan 23, 2015 26.61 26.61 26.01 26.15 448,743 -0.50(-1.88%)
Jan 22, 2015 26.70 26.81 26.41 26.65 416,638 -0.05(-0.18%)
Jan 21, 2015 26.59 26.91 26.39 26.70 792,185 +0.10(+0.38%)
Jan 20, 2015 26.28 26.98 26.19 26.59 1,124,589 +1.28(+5.07%)
Jan 16, 2015 24.69 25.39 24.68 25.31 570,853 +0.53(+2.15%)
Jan 15, 2015 25.41 25.53 24.32 24.78 606,562 -0.59(-2.34%)
Jan 14, 2015 25.29 25.57 25.26 25.37 394,659 -0.16(-0.63%)
Jan 13, 2015 26.04 26.26 25.23 25.53 500,647 -0.30(-1.18%)
Jan 12, 2015 25.70 26.32 25.60 25.84 379,699 +0.19(+0.74%)
Jan 09, 2015 25.58 25.86 25.19 25.65 341,193 +0.07(+0.26%)
Jan 08, 2015 25.92 26.00 25.16 25.58 872,610 -0.30(-1.15%)
Jan 07, 2015 24.45 26.21 24.32 25.88 869,559 +1.73(+7.16%)
Jan 06, 2015 23.87 24.51 23.69 24.15 602,913 +0.50(+2.11%)
Jan 05, 2015 23.55 23.80 23.14 23.65 477,345 +0.07(+0.32%)
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.