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, 2016 43.82 44.63 43.59 44.63 298,305 +0.86(+1.98%)
Jun 29, 2016 43.12 43.83 42.48 43.77 343,321 +1.36(+3.21%)
Jun 28, 2016 42.35 42.62 41.91 42.41 307,603 +0.71(+1.71%)
Jun 27, 2016 43.03 43.03 41.29 41.70 400,623 -1.34(-3.11%)
Jun 24, 2016 42.63 43.58 41.65 43.04 405,069 -0.77(-1.77%)
Jun 23, 2016 43.59 44.22 43.29 43.81 347,283 +0.68(+1.57%)
Jun 22, 2016 43.07 44.19 43.05 43.13 343,728 +0.29(+0.68%)
Jun 21, 2016 41.98 43.36 41.96 42.84 339,407 +0.90(+2.14%)
Jun 20, 2016 42.66 43.22 41.72 41.94 426,723 -0.34(-0.81%)
Jun 17, 2016 43.47 43.92 42.03 42.28 827,739 +0.84(+2.04%)
Jun 16, 2016 41.03 41.66 40.71 41.44 318,515 +0.50(+1.23%)
Jun 15, 2016 41.91 42.00 40.81 40.94 343,696 -0.68(-1.63%)
Jun 14, 2016 43.96 43.96 41.20 41.61 718,647 -1.82(-4.19%)
Jun 13, 2016 43.20 44.32 42.74 43.43 1,992,307 +3.40(+8.50%)
Jun 10, 2016 41.47 41.47 39.92 40.03 476,792 -1.46(-3.51%)
Jun 09, 2016 41.60 42.01 41.36 41.49 345,684 -0.12(-0.29%)
Jun 08, 2016 41.29 42.65 41.22 41.61 438,188 +0.38(+0.91%)
Jun 07, 2016 41.82 41.82 41.02 41.23 544,314 -0.59(-1.42%)
Jun 06, 2016 43.48 44.50 41.45 41.82 1,198,936 -3.00(-6.69%)
Jun 03, 2016 47.09 47.14 44.64 44.82 611,784 -2.27(-4.83%)
Jun 02, 2016 47.02 47.09 45.72 47.09 285,670 +0.08(+0.16%)
Jun 01, 2016 46.13 47.25 46.03 47.02 283,133 +0.84(+1.81%)
May 31, 2016 46.09 46.83 45.64 46.18 301,663 -0.01(-0.03%)
May 27, 2016 47.14 46.19 46.19 46.19 222,008 -1.04(-2.20%)
May 26, 2016 47.18 47.29 46.60 47.23 158,097 +0.28(+0.59%)
May 25, 2016 46.72 47.24 46.37 46.95 194,278 +0.27(+0.58%)
May 24, 2016 45.71 46.81 45.71 46.68 211,153 +1.01(+2.21%)
May 23, 2016 45.88 46.29 45.52 45.67 183,660 -0.19(-0.41%)
May 20, 2016 45.40 45.98 44.99 45.86 197,168 +0.63(+1.39%)
May 19, 2016 44.84 45.35 44.55 45.23 193,986 +0.29(+0.64%)
May 18, 2016 44.93 45.65 44.47 44.95 252,639 -0.09(-0.20%)
May 17, 2016 46.26 46.34 44.73 45.04 273,787 -1.31(-2.83%)
May 16, 2016 45.45 46.52 45.22 46.35 222,741 +1.00(+2.20%)
May 13, 2016 45.98 46.25 45.18 45.35 166,417 -0.63(-1.38%)
May 12, 2016 45.71 46.18 45.50 45.98 195,731 +0.29(+0.64%)
May 11, 2016 46.17 46.18 45.52 45.69 254,242 -0.64(-1.38%)
May 10, 2016 46.52 46.52 45.71 46.33 278,157 -0.01(-0.01%)
May 09, 2016 45.38 46.58 45.12 46.34 311,989 +0.84(+1.86%)
May 06, 2016 46.49 46.72 44.81 45.50 498,138 -1.00(-2.16%)
May 05, 2016 45.93 46.83 45.78 46.50 358,125 +0.63(+1.37%)
May 04, 2016 47.23 47.25 44.72 45.87 807,749 -1.60(-3.37%)
May 03, 2016 48.27 48.27 46.64 47.47 659,112 +0.71(+1.52%)
May 02, 2016 44.48 46.99 44.36 46.76 866,201 +2.43(+5.48%)
Apr 29, 2016 44.37 44.76 43.76 44.33 376,169 -0.15(-0.33%)
Apr 28, 2016 46.15 46.20 44.45 44.47 417,060 -1.78(-3.85%)
Apr 27, 2016 46.28 46.42 45.73 46.25 164,645 -0.03(-0.07%)
Apr 26, 2016 45.91 46.43 45.52 46.29 263,344 +0.46(+1.00%)
Apr 25, 2016 46.51 46.78 45.50 45.83 259,200 -0.80(-1.72%)
Apr 22, 2016 45.08 47.04 45.08 46.63 312,255 +1.43(+3.15%)
Apr 21, 2016 45.95 46.03 45.05 45.21 183,507 -0.62(-1.36%)
Apr 20, 2016 45.68 46.20 45.60 45.83 133,106 +0.06(+0.12%)
Apr 19, 2016 45.81 45.94 45.20 45.77 245,061 +0.13(+0.29%)
Apr 18, 2016 44.82 45.95 44.13 45.64 354,848 +0.76(+1.70%)
Apr 15, 2016 46.56 46.80 44.56 44.88 512,962 -1.86(-3.97%)
Apr 14, 2016 46.03 46.74 45.64 46.74 574,302 +0.64(+1.40%)
Apr 13, 2016 45.26 46.25 44.94 46.09 553,422 +1.09(+2.43%)
Apr 12, 2016 45.16 45.87 44.65 45.00 291,237 -0.19(-0.41%)
Apr 11, 2016 45.76 46.14 45.16 45.18 267,769 -0.58(-1.27%)
Apr 08, 2016 46.35 46.54 45.56 45.77 219,139 -0.48(-1.05%)
Apr 07, 2016 46.60 47.13 45.75 46.25 338,425 -0.45(-0.96%)
Apr 06, 2016 45.34 47.19 45.30 46.70 428,219 +1.36(+2.99%)
Apr 05, 2016 45.15 46.67 45.15 45.34 820,690 +0.18(+0.40%)
Apr 04, 2016 47.95 47.95 44.51 45.16 1,664,155 -4.42(-8.91%)
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.