Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.96 36.77 35.72 36.63 268,274 +0.67(+1.86%)
May 28, 2015 36.59 36.59 35.34 35.96 313,761 -0.74(-2.02%)
May 27, 2015 36.83 37.07 36.27 36.70 283,863 +0.01(+0.04%)
May 26, 2015 37.54 37.72 36.62 36.69 141,475 -1.10(-2.90%)
May 22, 2015 38.05 37.79 37.79 37.79 138,934 -0.27(-0.72%)
May 21, 2015 37.66 38.42 37.57 38.06 131,937 +0.32(+0.85%)
May 20, 2015 37.75 37.86 37.33 37.74 181,496 +0.06(+0.16%)
May 19, 2015 38.10 38.20 37.37 37.68 155,179 -0.37(-0.99%)
May 18, 2015 37.78 38.21 37.18 38.05 235,101 +0.10(+0.25%)
May 15, 2015 37.74 38.05 37.26 37.96 135,483 +0.27(+0.72%)
May 14, 2015 37.67 38.11 37.28 37.69 246,360 +0.10(+0.27%)
May 13, 2015 37.41 38.30 37.41 37.58 271,905 -0.27(-0.72%)
May 12, 2015 37.67 38.16 37.09 37.86 244,320 -0.06(-0.16%)
May 11, 2015 37.78 38.25 37.60 37.92 187,275 +0.12(+0.32%)
May 08, 2015 38.26 38.28 37.41 37.80 203,175 +0.01(+0.02%)
May 07, 2015 37.61 38.02 37.19 37.79 273,361 +0.22(+0.58%)
May 06, 2015 37.63 37.84 36.18 37.57 464,346 +0.48(+1.30%)
May 05, 2015 37.00 38.76 35.99 37.09 1,305,376 -2.60(-6.54%)
May 04, 2015 37.17 39.83 36.94 39.69 945,861 +2.51(+6.74%)
May 01, 2015 37.17 37.50 36.68 37.18 206,794 +0.03(+0.09%)
Apr 30, 2015 37.57 37.79 36.91 37.15 271,550 -0.73(-1.93%)
Apr 29, 2015 37.44 38.20 36.81 37.88 240,965 +0.11(+0.29%)
Apr 28, 2015 37.55 38.00 37.32 37.77 140,788 +0.05(+0.14%)
Apr 27, 2015 38.23 38.88 37.50 37.71 204,947 -0.36(-0.94%)
Apr 24, 2015 38.09 38.32 37.56 38.07 206,154 -0.02(-0.05%)
Apr 23, 2015 37.24 38.17 37.04 38.09 513,553 +1.72(+4.73%)
Apr 22, 2015 36.39 36.70 35.61 36.37 143,668 +0.08(+0.22%)
Apr 21, 2015 37.23 37.25 36.16 36.29 169,669 -0.83(-2.25%)
Apr 20, 2015 37.00 37.27 36.70 37.12 187,081 +0.22(+0.59%)
Apr 17, 2015 36.57 36.92 36.26 36.91 266,944 +0.13(+0.35%)
Apr 16, 2015 36.27 37.15 35.89 36.78 332,424 +0.51(+1.40%)
Apr 15, 2015 34.22 36.83 34.22 36.27 1,082,210 +3.07(+9.25%)
Apr 14, 2015 32.67 33.37 32.11 33.20 268,832 +0.60(+1.83%)
Apr 13, 2015 32.27 32.80 32.27 32.60 202,809 +0.22(+0.69%)
Apr 10, 2015 32.41 32.71 32.20 32.38 167,670 -0.10(-0.31%)
Apr 09, 2015 32.80 32.87 32.20 32.48 166,418 -0.19(-0.58%)
Apr 08, 2015 32.71 32.87 32.37 32.67 424,620 -0.07(-0.23%)
Apr 07, 2015 33.36 33.40 32.63 32.75 221,468 -0.71(-2.13%)
Apr 06, 2015 33.55 33.96 33.21 33.46 139,389 -0.12(-0.34%)
Apr 02, 2015 33.47 33.57 33.57 33.57 179,427 +0.04(+0.12%)
Apr 01, 2015 33.48 34.33 33.05 33.53 242,181 -0.10(-0.30%)
Mar 31, 2015 33.30 34.53 33.02 33.63 317,208 +0.15(+0.45%)
Mar 30, 2015 34.09 34.52 33.45 33.49 179,330 -0.56(-1.63%)
Mar 27, 2015 33.46 34.55 33.46 34.04 223,667 +0.52(+1.54%)
Mar 26, 2015 33.17 33.56 32.57 33.53 232,216 +0.20(+0.61%)
Mar 25, 2015 34.08 34.18 33.31 33.32 230,387 -0.75(-2.19%)
Mar 24, 2015 33.69 34.22 33.58 34.07 280,734 +0.38(+1.13%)
Mar 23, 2015 34.18 34.18 33.26 33.69 554,756 -0.54(-1.58%)
Mar 20, 2015 34.50 34.95 34.23 34.23 445,769 -0.12(-0.36%)
Mar 19, 2015 34.59 34.72 33.97 34.35 319,234 -0.41(-1.17%)
Mar 18, 2015 34.57 35.16 34.31 34.76 245,156 +0.04(+0.12%)
Mar 17, 2015 34.75 35.11 34.37 34.72 332,001 -0.14(-0.41%)
Mar 16, 2015 35.44 35.88 34.72 34.86 387,029 -0.57(-1.61%)
Mar 13, 2015 35.70 36.14 35.25 35.43 214,280 -0.30(-0.85%)
Mar 12, 2015 35.38 36.21 35.24 35.74 242,277 +0.52(+1.48%)
Mar 11, 2015 35.28 35.47 34.85 35.21 245,867 -0.11(-0.31%)
Mar 10, 2015 36.11 36.15 34.31 35.32 485,693 -1.05(-2.90%)
Mar 09, 2015 37.27 37.65 36.16 36.38 376,167 -0.90(-2.41%)
Mar 06, 2015 36.96 37.65 36.65 37.27 454,027 -0.01(-0.02%)
Mar 05, 2015 36.88 37.92 36.88 37.28 500,260 +0.37(+1.01%)
Mar 04, 2015 35.68 37.14 35.60 36.91 916,609 +1.31(+3.68%)
Mar 03, 2015 35.60 35.65 34.73 35.60 539,626 -0.18(-0.49%)
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.