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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 32.17 32.44 31.73 32.02 707,049 -0.20(-0.63%)
Jan 30, 2013 32.66 32.90 32.17 32.22 667,581 -0.56(-1.71%)
Jan 29, 2013 32.48 32.80 32.24 32.78 538,366 +0.22(+0.68%)
Jan 28, 2013 32.46 32.68 32.24 32.56 630,362 +0.26(+0.82%)
Jan 25, 2013 31.79 32.48 31.79 32.30 361,089 +0.46(+1.45%)
Jan 24, 2013 32.41 32.42 31.58 31.84 736,342 -0.67(-2.06%)
Jan 23, 2013 33.07 33.08 31.89 32.51 1,322,216 -0.64(-1.92%)
Jan 22, 2013 33.26 33.41 32.70 33.14 609,722 +0.04(+0.13%)
Jan 18, 2013 33.26 33.50 32.17 33.10 743,338 -0.05(-0.15%)
Jan 17, 2013 32.80 33.45 32.05 33.15 1,279,925 +1.37(+4.33%)
Jan 16, 2013 30.10 32.01 30.07 31.77 1,694,739 +1.51(+4.98%)
Jan 15, 2013 29.96 30.71 29.86 30.27 644,338 +0.01(+0.04%)
Jan 14, 2013 29.99 30.37 29.71 30.25 544,852 +0.29(+0.97%)
Jan 11, 2013 30.02 30.25 29.65 29.96 928,465 -0.09(-0.29%)
Jan 10, 2013 30.53 30.53 29.34 30.05 1,751,350 -0.56(-1.83%)
Jan 09, 2013 30.95 31.19 30.27 30.61 806,406 -0.25(-0.80%)
Jan 08, 2013 29.76 31.00 29.64 30.86 1,085,307 +1.00(+3.36%)
Jan 07, 2013 30.30 30.30 29.33 29.86 478,103 +0.01(+0.02%)
Jan 04, 2013 30.49 30.49 29.77 29.85 828,558 -0.01(-0.02%)
Jan 03, 2013 28.75 30.53 28.73 29.86 1,405,202 +0.92(+3.18%)
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.