Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.33 20.84 18.10 18.82 1,892,424 -1.28(-6.36%)
Aug 30, 2011 19.30 20.32 19.18 20.09 1,033,857 +0.80(+4.16%)
Aug 29, 2011 18.81 19.30 18.75 19.29 663,024 +0.88(+4.76%)
Aug 26, 2011 17.64 18.59 17.59 18.41 729,716 +0.76(+4.29%)
Aug 25, 2011 17.71 17.93 17.31 17.66 494,297 +0.07(+0.42%)
Aug 24, 2011 17.35 17.86 17.05 17.58 479,011 +0.24(+1.37%)
Aug 23, 2011 16.24 17.39 16.18 17.35 717,599 +1.24(+7.69%)
Aug 22, 2011 17.11 17.53 16.04 16.11 902,296 -0.58(-3.46%)
Aug 19, 2011 15.78 16.97 15.58 16.68 747,347 +0.63(+3.91%)
Aug 18, 2011 15.95 16.40 15.48 16.06 471,850 -0.38(-2.34%)
Aug 17, 2011 16.37 16.52 16.15 16.44 412,751 +0.20(+1.25%)
Aug 16, 2011 16.20 16.49 15.84 16.24 317,911 -0.07(-0.42%)
Aug 15, 2011 16.14 16.46 16.08 16.30 319,375 +0.28(+1.73%)
Aug 12, 2011 16.05 16.36 15.67 16.03 363,521 +0.12(+0.75%)
Aug 11, 2011 15.14 16.35 15.00 15.91 680,025 +0.92(+6.11%)
Aug 10, 2011 14.66 15.48 14.66 14.99 633,238 +0.18(+1.19%)
Aug 09, 2011 14.55 14.86 13.50 14.82 930,152 +0.89(+6.42%)
Aug 08, 2011 14.55 15.22 13.91 13.92 643,325 -0.91(-6.14%)
Aug 05, 2011 15.48 15.59 14.50 14.83 460,583 -0.46(-2.98%)
Aug 04, 2011 15.47 15.73 15.29 15.29 503,618 -0.35(-2.23%)
Aug 03, 2011 15.45 15.72 15.22 15.64 450,437 +0.16(+1.02%)
Aug 02, 2011 15.55 15.69 15.45 15.48 603,119 -0.13(-0.83%)
Aug 01, 2011 15.72 15.84 15.24 15.61 365,556 +0.24(+1.57%)
Jul 29, 2011 15.49 15.50 15.04 15.37 625,903 -0.32(-2.04%)
Jul 28, 2011 14.06 17.20 13.90 15.69 1,551,008 +2.15(+15.87%)
Jul 27, 2011 13.79 13.79 12.77 13.54 298,355 -0.34(-2.43%)
Jul 26, 2011 13.64 14.12 13.56 13.88 427,079 +0.29(+2.11%)
Jul 25, 2011 13.17 13.66 13.10 13.59 206,890 +0.22(+1.68%)
Jul 22, 2011 13.27 13.40 13.27 13.37 159,058 +0.22(+1.67%)
Jul 21, 2011 13.07 13.28 13.00 13.15 189,362 +0.11(+0.82%)
Jul 20, 2011 13.06 13.11 12.88 13.04 146,033 +0.02(+0.13%)
Jul 19, 2011 12.81 13.06 12.81 13.02 247,785 +0.22(+1.76%)
Jul 18, 2011 12.89 13.04 12.64 12.80 219,189 -0.18(-1.39%)
Jul 15, 2011 13.07 13.15 12.89 12.98 230,613 +0.02(+0.13%)
Jul 14, 2011 13.25 13.26 12.88 12.96 207,619 -0.25(-1.87%)
Jul 13, 2011 13.10 13.33 13.01 13.21 192,368 +0.22(+1.73%)
Jul 12, 2011 12.91 13.22 12.91 12.98 163,077 +0.03(+0.26%)
Jul 11, 2011 12.95 13.13 12.84 12.95 162,947 -0.20(-1.50%)
Jul 08, 2011 13.13 13.29 12.92 13.15 201,369 -0.13(-1.02%)
Jul 07, 2011 13.00 13.32 12.81 13.28 183,481 +0.37(+2.83%)
Jul 06, 2011 12.86 13.26 12.72 12.91 263,794 +0.08(+0.61%)
Jul 05, 2011 12.48 12.86 12.32 12.84 168,466 +0.38(+3.07%)
Jul 01, 2011 12.39 12.52 12.21 12.45 184,586 +0.11(+0.86%)
Jun 30, 2011 12.34 12.48 12.25 12.35 169,011 +0.08(+0.69%)
Jun 29, 2011 12.17 12.31 11.98 12.26 203,445 +0.18(+1.49%)
Jun 28, 2011 11.74 12.08 11.59 12.08 256,560 +0.34(+2.92%)
Jun 27, 2011 11.51 11.84 11.51 11.74 188,908 +0.18(+1.56%)
Jun 24, 2011 11.48 11.62 11.24 11.56 834,498 +0.08(+0.74%)
Jun 23, 2011 10.82 11.51 10.74 11.47 213,536 +0.53(+4.88%)
Jun 22, 2011 10.88 11.07 10.87 10.94 118,537 -0.02(-0.15%)
Jun 21, 2011 10.88 10.97 10.81 10.96 184,599 +0.12(+1.14%)
Jun 20, 2011 10.85 10.88 10.77 10.83 142,638 +0.08(+0.73%)
Jun 17, 2011 10.97 10.98 10.70 10.76 271,239 -0.15(-1.39%)
Jun 16, 2011 10.57 10.95 10.49 10.91 149,495 +0.35(+3.30%)
Jun 15, 2011 10.73 10.87 10.50 10.56 243,918 -0.30(-2.75%)
Jun 14, 2011 10.94 11.03 10.82 10.86 143,468 +0.00(+0.00%)
Jun 13, 2011 10.72 10.96 10.70 10.86 159,006 +0.14(+1.31%)
Jun 10, 2011 11.10 11.11 10.65 10.72 322,992 -0.42(-3.79%)
Jun 09, 2011 11.29 11.40 11.13 11.14 153,815 -0.14(-1.20%)
Jun 08, 2011 11.34 11.49 11.26 11.27 168,570 -0.11(-0.99%)
Jun 07, 2011 11.55 11.71 11.37 11.38 91,134 -0.07(-0.64%)
Jun 06, 2011 11.31 11.62 11.28 11.46 252,018 +0.10(+0.84%)
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.