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 (%)
Jun 30, 2015 38.57 39.49 38.41 39.16 196,164 +0.84(+2.19%)
Jun 29, 2015 38.50 39.01 38.22 38.32 146,026 -0.63(-1.63%)
Jun 26, 2015 38.82 39.29 38.53 38.95 232,005 +0.25(+0.65%)
Jun 25, 2015 38.91 38.91 38.27 38.70 119,116 -0.10(-0.25%)
Jun 24, 2015 38.66 39.16 38.59 38.80 133,472 +0.01(+0.02%)
Jun 23, 2015 38.67 39.29 38.44 38.79 306,469 -0.03(-0.07%)
Jun 22, 2015 39.11 39.19 38.29 38.82 207,427 -0.25(-0.63%)
Jun 19, 2015 39.19 39.21 38.46 39.06 236,848 -0.24(-0.61%)
Jun 18, 2015 38.48 39.49 38.32 39.30 204,341 +0.84(+2.18%)
Jun 17, 2015 38.57 38.87 38.14 38.46 178,406 -0.12(-0.30%)
Jun 16, 2015 37.65 38.65 37.65 38.58 214,729 +0.82(+2.18%)
Jun 15, 2015 37.35 38.25 37.28 37.75 193,295 +0.14(+0.36%)
Jun 12, 2015 36.86 37.90 36.86 37.62 119,163 +0.54(+1.45%)
Jun 11, 2015 37.45 37.80 36.81 37.08 148,914 -0.25(-0.68%)
Jun 10, 2015 36.98 37.91 36.98 37.33 201,017 +0.57(+1.54%)
Jun 09, 2015 37.56 37.84 36.67 36.77 165,084 -0.89(-2.35%)
Jun 08, 2015 37.64 38.03 37.50 37.65 214,045 -0.01(-0.04%)
Jun 05, 2015 36.79 37.74 36.79 37.67 163,655 +0.70(+1.88%)
Jun 04, 2015 37.77 37.97 36.70 36.97 208,477 -0.96(-2.53%)
Jun 03, 2015 37.20 38.19 37.20 37.93 185,124 +0.74(+2.00%)
Jun 02, 2015 36.51 37.39 36.51 37.19 169,141 +0.63(+1.73%)
Jun 01, 2015 36.70 36.83 35.73 36.55 189,807 -0.08(-0.20%)
May 29, 2015 35.96 36.77 35.72 36.63 268,277 +0.67(+1.86%)
May 28, 2015 36.59 36.59 35.34 35.96 313,765 -0.74(-2.02%)
May 27, 2015 36.83 37.07 36.27 36.70 283,867 +0.01(+0.04%)
May 26, 2015 37.54 37.72 36.62 36.69 141,477 -1.10(-2.90%)
May 22, 2015 38.05 37.79 37.79 37.79 138,936 -0.27(-0.72%)
May 21, 2015 37.66 38.42 37.57 38.06 131,939 +0.32(+0.85%)
May 20, 2015 37.75 37.86 37.33 37.74 181,498 +0.06(+0.16%)
May 19, 2015 38.10 38.20 37.37 37.68 155,181 -0.37(-0.98%)
May 18, 2015 37.77 38.21 37.18 38.05 235,104 +0.10(+0.25%)
May 15, 2015 37.74 38.05 37.26 37.96 135,485 +0.27(+0.72%)
May 14, 2015 37.67 38.11 37.28 37.69 246,363 +0.10(+0.27%)
May 13, 2015 37.41 38.30 37.41 37.58 271,908 -0.27(-0.72%)
May 12, 2015 37.67 38.16 37.09 37.86 244,323 -0.06(-0.16%)
May 11, 2015 37.78 38.25 37.60 37.92 187,278 +0.12(+0.32%)
May 08, 2015 38.26 38.28 37.41 37.80 203,177 +0.01(+0.02%)
May 07, 2015 37.61 38.02 37.19 37.79 273,364 +0.22(+0.58%)
May 06, 2015 37.63 37.84 36.18 37.57 464,352 +0.48(+1.30%)
May 05, 2015 37.00 38.76 35.99 37.09 1,305,392 -2.60(-6.54%)
May 04, 2015 37.17 39.83 36.93 39.69 945,873 +2.51(+6.74%)
May 01, 2015 37.17 37.50 36.68 37.18 206,797 +0.03(+0.09%)
Apr 30, 2015 37.57 37.79 36.91 37.14 271,554 -0.73(-1.93%)
Apr 29, 2015 37.44 38.20 36.81 37.88 240,968 +0.11(+0.29%)
Apr 28, 2015 37.54 38.00 37.32 37.77 140,790 +0.05(+0.14%)
Apr 27, 2015 38.23 38.88 37.50 37.71 204,949 -0.36(-0.94%)
Apr 24, 2015 38.09 38.32 37.56 38.07 206,156 -0.02(-0.05%)
Apr 23, 2015 37.24 38.17 37.04 38.09 513,559 +1.72(+4.73%)
Apr 22, 2015 36.39 36.70 35.61 36.37 143,670 +0.08(+0.22%)
Apr 21, 2015 37.23 37.25 36.16 36.29 169,671 -0.83(-2.25%)
Apr 20, 2015 37.00 37.27 36.70 37.12 187,083 +0.22(+0.59%)
Apr 17, 2015 36.57 36.92 36.26 36.91 266,947 +0.13(+0.35%)
Apr 16, 2015 36.27 37.15 35.89 36.78 332,428 +0.51(+1.40%)
Apr 15, 2015 34.22 36.83 34.22 36.27 1,082,223 +3.07(+9.25%)
Apr 14, 2015 32.67 33.37 32.11 33.20 268,836 +0.60(+1.83%)
Apr 13, 2015 32.27 32.80 32.27 32.60 202,811 +0.22(+0.69%)
Apr 10, 2015 32.41 32.71 32.20 32.38 167,672 -0.10(-0.31%)
Apr 09, 2015 32.80 32.87 32.20 32.48 166,421 -0.19(-0.58%)
Apr 08, 2015 32.71 32.87 32.37 32.67 424,625 -0.07(-0.23%)
Apr 07, 2015 33.36 33.40 32.63 32.75 221,471 -0.71(-2.13%)
Apr 06, 2015 33.55 33.96 33.21 33.46 139,391 -0.12(-0.34%)
Apr 02, 2015 33.47 33.57 33.57 33.57 179,429 +0.04(+0.12%)
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.