Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.63 37.77 36.18 36.25 431,608 -1.41(-3.75%)
Nov 29, 2016 37.28 38.65 37.20 37.66 556,658 +0.25(+0.66%)
Nov 28, 2016 36.96 37.63 36.25 37.42 504,258 +0.39(+1.05%)
Nov 25, 2016 37.06 37.63 36.89 37.03 233,041 +0.00(+0.00%)
Nov 23, 2016 37.03 37.03 37.03 0 -0.56(-1.50%)
Nov 22, 2016 37.38 37.63 37.03 37.59 362,568 +0.21(+0.57%)
Nov 21, 2016 37.63 37.88 37.03 37.38 415,766 -0.14(-0.38%)
Nov 18, 2016 37.70 38.09 37.13 37.52 367,379 +0.11(+0.28%)
Nov 17, 2016 36.92 38.37 37.17 37.42 524,849 +0.49(+1.34%)
Nov 16, 2016 37.03 37.19 36.32 36.92 466,202 +0.08(+0.21%)
Nov 15, 2016 37.02 37.34 36.36 36.85 1,186,138 +1.33(+3.74%)
Nov 14, 2016 33.66 35.59 33.03 35.52 1,893,991 +2.27(+6.84%)
Nov 11, 2016 34.64 35.48 33.00 33.24 1,792,700 -0.66(-1.96%)
Nov 10, 2016 39.22 39.26 33.59 33.91 2,838,692 -4.65(-12.07%)
Nov 09, 2016 40.34 40.94 38.14 38.56 2,411,674 -6.51(-14.44%)
Nov 08, 2016 45.17 45.91 44.89 45.07 431,629 +0.38(+0.86%)
Nov 07, 2016 45.38 46.15 44.44 44.68 524,933 -0.03(-0.08%)
Nov 04, 2016 43.77 44.96 43.63 44.72 391,737 +1.08(+2.49%)
Nov 03, 2016 43.39 44.19 42.90 43.63 303,658 +0.35(+0.81%)
Nov 02, 2016 43.21 43.88 42.16 43.28 444,075 +0.80(+1.89%)
Nov 01, 2016 43.04 43.32 41.93 42.48 414,868 -0.56(-1.30%)
Oct 31, 2016 41.53 43.14 41.11 43.04 357,198 +1.47(+3.54%)
Oct 28, 2016 41.15 41.99 41.15 41.57 242,116 +0.35(+0.85%)
Oct 27, 2016 41.60 41.68 40.76 41.22 186,970 -0.24(-0.59%)
Oct 26, 2016 42.02 42.34 41.39 41.46 219,899 -0.66(-1.58%)
Oct 25, 2016 42.48 42.48 41.84 42.13 186,749 -0.28(-0.66%)
Oct 24, 2016 41.99 42.55 41.99 42.41 222,292 +0.52(+1.25%)
Oct 21, 2016 41.57 41.95 40.94 41.88 164,191 +0.10(+0.25%)
Oct 20, 2016 41.71 41.95 40.90 41.78 239,237 +0.10(+0.25%)
Oct 19, 2016 40.87 41.74 40.87 41.67 229,876 +0.77(+1.88%)
Oct 18, 2016 41.15 41.29 40.48 40.90 223,767 +0.14(+0.34%)
Oct 17, 2016 40.03 41.08 39.96 40.76 290,553 +0.94(+2.37%)
Oct 14, 2016 40.03 40.20 39.75 39.82 135,709 +0.14(+0.35%)
Oct 13, 2016 39.54 40.03 39.26 39.68 181,121 +0.00(+0.00%)
Oct 12, 2016 39.19 39.95 38.99 39.68 127,769 +0.56(+1.43%)
Oct 11, 2016 39.75 39.85 38.91 39.12 182,742 -0.63(-1.58%)
Oct 10, 2016 38.98 39.89 38.84 39.75 111,767 +0.64(+1.63%)
Oct 07, 2016 39.20 39.24 38.74 39.11 189,771 -0.17(-0.43%)
Oct 06, 2016 39.47 39.54 38.73 39.28 248,771 -0.41(-1.02%)
Oct 05, 2016 40.12 40.58 39.67 39.69 219,036 -0.22(-0.54%)
Oct 04, 2016 40.22 40.22 39.53 39.90 258,354 -0.31(-0.78%)
Oct 03, 2016 40.44 40.52 40.06 40.22 248,842 -0.20(-0.50%)
Sep 30, 2016 40.02 40.65 39.89 40.42 236,815 +0.44(+1.10%)
Sep 29, 2016 40.06 40.49 39.71 39.98 202,807 -0.09(-0.23%)
Sep 28, 2016 39.83 40.11 39.47 40.07 281,663 +0.41(+1.04%)
Sep 27, 2016 39.59 39.76 39.25 39.66 234,258 +0.06(+0.16%)
Sep 26, 2016 39.63 39.78 38.93 39.60 404,639 +0.00(+0.00%)
Sep 23, 2016 39.36 39.73 39.24 39.60 326,019 +0.25(+0.64%)
Sep 22, 2016 39.43 39.86 38.90 39.34 266,161 +0.18(+0.46%)
Sep 21, 2016 38.24 39.17 38.24 39.16 242,156 +1.07(+2.81%)
Sep 20, 2016 38.98 39.09 38.08 38.09 329,254 -0.79(-2.03%)
Sep 19, 2016 38.66 39.39 38.66 38.88 258,164 +0.33(+0.85%)
Sep 16, 2016 39.08 39.08 38.41 38.55 355,233 -0.52(-1.33%)
Sep 15, 2016 38.45 39.17 38.24 39.07 399,286 +0.46(+1.20%)
Sep 14, 2016 39.33 39.64 38.34 38.61 327,180 -0.69(-1.76%)
Sep 13, 2016 39.38 39.71 38.85 39.30 425,084 -0.19(-0.48%)
Sep 12, 2016 40.25 40.25 39.30 39.49 800,504 -1.01(-2.51%)
Sep 09, 2016 41.72 41.91 40.48 40.51 433,446 -1.35(-3.23%)
Sep 08, 2016 42.32 42.46 41.79 41.86 278,050 -0.58(-1.37%)
Sep 07, 2016 41.85 42.49 41.85 42.44 477,799 +0.34(+0.80%)
Sep 06, 2016 42.37 42.63 41.77 42.10 556,866 -0.34(-0.81%)
Sep 02, 2016 43.61 42.44 42.44 42.44 536,426 -1.07(-2.46%)
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.