Skip to main content

Sturm Ruger & Company (NY: RGR )

42.08 +0.62 (+1.50%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.