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

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2012 34.99 35.02 33.50 34.13 1,615,278 -0.70(-2.02%)
Nov 29, 2012 34.82 34.96 34.12 34.84 1,100,283 +0.79(+2.31%)
Nov 28, 2012 33.69 34.63 32.79 34.05 1,507,949 +0.85(+2.56%)
Nov 27, 2012 32.33 33.33 32.06 33.20 1,304,095 +1.15(+3.60%)
Nov 26, 2012 31.86 32.62 31.23 32.05 1,426,471 +0.26(+0.81%)
Nov 23, 2012 31.36 31.98 31.36 31.79 719,621 +0.87(+2.83%)
Nov 21, 2012 30.55 31.43 30.47 30.92 1,243,978 +0.90(+3.01%)
Nov 20, 2012 29.65 30.62 29.42 30.01 1,539,463 +1.57(+5.51%)
Nov 19, 2012 28.39 28.98 28.29 28.45 1,059,305 +0.43(+1.52%)
Nov 16, 2012 28.25 28.49 27.76 28.02 420,339 -0.27(-0.97%)
Nov 15, 2012 28.96 28.96 27.89 28.29 716,888 -0.79(-2.72%)
Nov 14, 2012 29.56 29.76 28.73 29.09 775,811 -0.51(-1.73%)
Nov 13, 2012 30.03 30.19 29.12 29.60 634,374 -0.16(-0.53%)
Nov 12, 2012 29.02 30.15 28.92 29.76 839,969 +1.03(+3.57%)
Nov 09, 2012 29.71 29.76 27.67 28.73 1,083,803 -0.36(-1.24%)
Nov 08, 2012 28.46 30.67 28.32 29.09 2,717,994 +1.32(+4.74%)
Nov 07, 2012 27.66 28.22 26.65 27.78 2,233,285 +1.77(+6.81%)
Nov 06, 2012 25.68 26.11 25.42 26.00 686,001 +0.58(+2.29%)
Nov 05, 2012 26.10 26.16 25.41 25.42 665,518 -0.67(-2.57%)
Nov 02, 2012 25.70 26.90 25.45 26.09 668,104 +0.50(+1.96%)
Nov 01, 2012 27.30 27.30 24.88 25.59 2,018,555 -1.69(-6.20%)
Oct 31, 2012 26.86 27.28 26.30 27.28 469,702 +0.51(+1.90%)
Oct 26, 2012 26.40 26.77 26.77 26.77 386,949 +0.44(+1.69%)
Oct 25, 2012 26.63 27.14 25.81 26.33 715,445 -0.02(-0.07%)
Oct 24, 2012 26.94 27.16 26.14 26.34 232,988 -0.57(-2.12%)
Oct 23, 2012 26.72 26.96 26.57 26.92 324,291 +0.01(+0.02%)
Oct 19, 2012 27.62 27.66 26.56 26.91 731,176 -0.88(-3.18%)
Oct 18, 2012 27.82 27.94 27.32 27.79 353,905 +0.06(+0.23%)
Oct 17, 2012 27.30 27.81 27.02 27.73 428,002 +0.55(+2.02%)
Oct 16, 2012 26.50 27.20 26.27 27.18 505,575 +0.84(+3.20%)
Oct 15, 2012 25.90 26.37 25.65 26.34 404,542 +0.43(+1.67%)
Oct 12, 2012 25.71 26.02 25.46 25.91 346,465 +0.16(+0.61%)
Oct 11, 2012 25.99 26.34 25.54 25.75 352,837 -0.08(-0.29%)
Oct 10, 2012 25.63 25.99 25.63 25.82 344,826 +0.14(+0.56%)
Oct 09, 2012 26.11 26.21 25.45 25.68 459,770 -0.43(-1.64%)
Oct 08, 2012 25.66 26.54 25.48 26.11 587,536 +0.32(+1.23%)
Oct 05, 2012 26.81 26.92 25.47 25.79 868,946 -1.00(-3.75%)
Oct 04, 2012 27.43 27.52 26.23 26.79 933,108 -0.64(-2.34%)
Oct 03, 2012 27.81 27.85 26.70 27.44 977,129 -0.66(-2.34%)
Oct 02, 2012 28.42 28.74 27.93 28.09 765,363 -0.29(-1.04%)
Oct 01, 2012 28.88 28.88 28.30 28.39 462,637 -0.20(-0.69%)
Sep 28, 2012 28.50 28.77 28.27 28.59 428,885 +0.03(+0.12%)
Sep 27, 2012 28.01 28.62 27.48 28.55 402,472 +0.79(+2.83%)
Sep 26, 2012 27.45 28.16 27.45 27.77 431,793 +0.19(+0.69%)
Sep 25, 2012 27.60 28.23 27.38 27.57 521,567 -0.07(-0.25%)
Sep 24, 2012 28.11 28.34 27.40 27.64 701,662 -0.64(-2.27%)
Sep 21, 2012 28.94 28.94 28.23 28.28 543,427 -0.49(-1.71%)
Sep 20, 2012 28.75 28.86 28.20 28.78 364,869 -0.01(-0.04%)
Sep 19, 2012 29.61 29.77 28.53 28.79 698,790 -0.83(-2.81%)
Sep 18, 2012 29.23 30.05 29.23 29.62 835,599 +0.41(+1.40%)
Sep 17, 2012 28.37 29.21 28.24 29.21 615,142 +1.07(+3.80%)
Sep 14, 2012 27.93 28.56 27.87 28.14 449,979 +0.42(+1.52%)
Sep 13, 2012 27.52 28.13 27.33 27.72 620,741 +0.03(+0.10%)
Sep 12, 2012 27.48 27.71 27.08 27.69 335,989 +0.21(+0.78%)
Sep 11, 2012 27.72 27.83 26.94 27.48 659,077 -0.25(-0.90%)
Sep 10, 2012 27.44 27.92 26.88 27.72 714,583 +0.67(+2.48%)
Sep 07, 2012 28.37 28.41 27.03 27.05 905,215 +0.07(+0.26%)
Sep 06, 2012 26.71 27.21 26.63 26.99 686,049 +0.43(+1.63%)
Sep 05, 2012 25.33 27.12 25.24 26.55 1,279,100 +1.43(+5.68%)
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.