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

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2016 45.71 46.44 45.26 45.80 304,196 -0.01(-0.03%)
May 27, 2016 46.74 45.81 45.81 45.81 223,872 -1.03(-2.20%)
May 26, 2016 46.79 46.90 46.21 46.84 159,425 +0.28(+0.59%)
May 25, 2016 46.33 46.85 45.98 46.56 195,910 +0.27(+0.58%)
May 24, 2016 45.33 46.42 45.33 46.29 212,926 +1.00(+2.21%)
May 23, 2016 45.50 45.91 45.14 45.29 185,202 -0.19(-0.41%)
May 20, 2016 45.02 45.60 44.61 45.48 198,824 +0.62(+1.39%)
May 19, 2016 44.47 44.97 44.18 44.86 195,615 +0.28(+0.64%)
May 18, 2016 44.56 45.27 44.09 44.57 254,760 -0.09(-0.20%)
May 17, 2016 45.88 45.96 44.36 44.66 276,086 -1.30(-2.83%)
May 16, 2016 45.07 46.13 44.84 45.96 224,611 +0.99(+2.20%)
May 13, 2016 45.60 45.86 44.81 44.97 167,814 -0.63(-1.38%)
May 12, 2016 45.33 45.80 45.12 45.60 197,375 +0.29(+0.64%)
May 11, 2016 45.79 45.80 45.14 45.31 256,377 -0.64(-1.38%)
May 10, 2016 46.13 46.13 45.33 45.95 280,492 -0.01(-0.02%)
May 09, 2016 45.00 46.19 44.74 45.95 314,609 +0.84(+1.86%)
May 06, 2016 46.10 46.33 44.44 45.12 502,322 -1.00(-2.16%)
May 05, 2016 45.54 46.44 45.40 46.11 361,133 +0.62(+1.37%)
May 04, 2016 46.83 46.86 44.35 45.49 814,532 -1.59(-3.37%)
May 03, 2016 47.87 47.87 46.25 47.07 664,647 +0.71(+1.53%)
May 02, 2016 44.11 46.60 43.99 46.37 873,475 +2.41(+5.48%)
Apr 29, 2016 44.01 44.39 43.39 43.96 379,328 -0.14(-0.33%)
Apr 28, 2016 45.76 45.81 44.08 44.10 420,563 -1.76(-3.85%)
Apr 27, 2016 45.89 46.04 45.35 45.87 166,027 -0.03(-0.07%)
Apr 26, 2016 45.53 46.04 45.14 45.90 265,556 +0.45(+1.00%)
Apr 25, 2016 46.13 46.39 45.12 45.45 261,377 -0.80(-1.72%)
Apr 22, 2016 44.71 46.65 44.71 46.24 314,877 +1.41(+3.15%)
Apr 21, 2016 45.56 45.64 44.67 44.83 185,048 -0.62(-1.36%)
Apr 20, 2016 45.30 45.81 45.22 45.45 134,224 +0.05(+0.12%)
Apr 19, 2016 45.43 45.56 44.82 45.39 247,119 +0.13(+0.29%)
Apr 18, 2016 44.45 45.56 43.76 45.26 357,828 +0.76(+1.70%)
Apr 15, 2016 46.17 46.41 44.19 44.51 517,270 -1.84(-3.97%)
Apr 14, 2016 45.65 46.35 45.26 46.35 579,125 +0.64(+1.40%)
Apr 13, 2016 44.88 45.87 44.56 45.71 558,069 +1.08(+2.43%)
Apr 12, 2016 44.78 45.49 44.28 44.62 293,682 -0.19(-0.41%)
Apr 11, 2016 45.38 45.76 44.79 44.81 270,018 -0.58(-1.27%)
Apr 08, 2016 45.97 46.15 45.18 45.38 220,979 -0.48(-1.05%)
Apr 07, 2016 46.22 46.74 45.37 45.87 341,267 -0.45(-0.96%)
Apr 06, 2016 44.97 46.80 44.92 46.31 431,815 +1.35(+2.99%)
Apr 05, 2016 44.77 46.28 44.77 44.97 827,582 +0.18(+0.40%)
Apr 04, 2016 47.55 47.55 44.14 44.79 1,678,130 -4.38(-8.91%)
Apr 01, 2016 46.75 49.33 46.68 49.17 502,948 +2.22(+4.74%)
Mar 31, 2016 47.79 47.94 46.83 46.94 470,402 -0.84(-1.75%)
Mar 30, 2016 48.86 49.28 47.37 47.78 400,120 -1.08(-2.21%)
Mar 29, 2016 47.88 49.17 47.53 48.86 492,833 +1.15(+2.40%)
Mar 28, 2016 48.22 49.25 47.02 47.71 731,510 -0.17(-0.36%)
Mar 24, 2016 52.00 47.88 47.88 47.88 1,229,123 -4.48(-8.56%)
Mar 23, 2016 52.01 52.97 51.87 52.37 246,976 -0.02(-0.04%)
Mar 22, 2016 51.87 52.86 51.39 52.39 465,562 +0.27(+0.51%)
Mar 21, 2016 52.18 52.55 51.59 52.12 325,056 -0.09(-0.17%)
Mar 18, 2016 52.45 53.61 52.11 52.21 532,142 -0.04(-0.08%)
Mar 17, 2016 51.45 52.55 51.27 52.25 448,290 +0.80(+1.56%)
Mar 16, 2016 50.11 51.55 50.08 51.45 305,152 +1.30(+2.60%)
Mar 15, 2016 51.03 51.11 49.77 50.14 305,659 -1.11(-2.17%)
Mar 14, 2016 50.60 51.70 50.51 51.25 430,123 +0.64(+1.26%)
Mar 11, 2016 50.75 50.92 49.96 50.62 489,407 +0.16(+0.33%)
Mar 10, 2016 52.17 52.20 49.94 50.45 460,657 -1.49(-2.87%)
Mar 09, 2016 50.77 52.14 50.40 51.94 522,339 +1.30(+2.58%)
Mar 08, 2016 49.92 51.29 49.89 50.64 473,084 +0.55(+1.09%)
Mar 07, 2016 50.32 50.48 49.36 50.09 412,851 -0.05(-0.11%)
Mar 04, 2016 49.59 51.07 49.42 50.14 729,357 +0.80(+1.62%)
Mar 03, 2016 48.84 49.54 47.95 49.35 642,159 +0.66(+1.36%)
Mar 02, 2016 49.17 49.45 48.13 48.68 537,704 -0.41(-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.