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

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 37.43 37.65 36.77 37.01 272,562 -0.73(-1.93%)
Apr 29, 2015 37.30 38.06 36.67 37.74 241,863 +0.11(+0.29%)
Apr 28, 2015 37.41 37.86 37.18 37.63 141,313 +0.05(+0.14%)
Apr 27, 2015 38.09 38.74 37.37 37.57 205,711 -0.36(-0.94%)
Apr 24, 2015 37.95 38.18 37.42 37.93 206,922 -0.02(-0.05%)
Apr 23, 2015 37.10 38.03 36.91 37.95 515,467 +1.72(+4.73%)
Apr 22, 2015 36.26 36.56 35.48 36.24 144,204 +0.08(+0.22%)
Apr 21, 2015 37.10 37.12 36.03 36.16 170,301 -0.83(-2.25%)
Apr 20, 2015 36.87 37.14 36.56 36.99 187,778 +0.22(+0.59%)
Apr 17, 2015 36.43 36.78 36.12 36.77 267,938 +0.13(+0.35%)
Apr 16, 2015 36.14 37.01 35.76 36.64 333,663 +0.51(+1.40%)
Apr 15, 2015 34.10 36.70 34.10 36.14 1,086,243 +3.06(+9.25%)
Apr 14, 2015 32.55 33.25 31.99 33.08 269,834 +0.59(+1.83%)
Apr 13, 2015 32.15 32.68 32.15 32.48 203,564 +0.22(+0.69%)
Apr 10, 2015 32.29 32.59 32.08 32.26 168,295 -0.10(-0.31%)
Apr 09, 2015 32.68 32.75 32.09 32.36 167,039 -0.19(-0.58%)
Apr 08, 2015 32.59 32.75 32.25 32.55 426,202 -0.07(-0.23%)
Apr 07, 2015 33.23 33.27 32.51 32.63 222,294 -0.71(-2.13%)
Apr 06, 2015 33.42 33.83 33.08 33.33 139,909 -0.11(-0.34%)
Apr 02, 2015 33.35 33.45 33.45 33.45 180,096 +0.04(+0.12%)
Apr 01, 2015 33.35 34.21 32.93 33.41 243,083 -0.10(-0.30%)
Mar 31, 2015 33.17 34.40 32.90 33.51 318,391 +0.15(+0.45%)
Mar 30, 2015 33.96 34.40 33.32 33.36 179,998 -0.55(-1.63%)
Mar 27, 2015 33.33 34.42 33.33 33.91 224,501 +0.51(+1.54%)
Mar 26, 2015 33.05 33.44 32.45 33.40 233,082 +0.20(+0.61%)
Mar 25, 2015 33.96 34.06 33.19 33.20 231,245 -0.74(-2.19%)
Mar 24, 2015 33.56 34.10 33.46 33.94 281,780 +0.38(+1.13%)
Mar 23, 2015 34.06 34.06 33.13 33.56 556,824 -0.54(-1.58%)
Mar 20, 2015 34.37 34.82 34.10 34.10 447,430 -0.12(-0.35%)
Mar 19, 2015 34.46 34.59 33.84 34.23 320,424 -0.41(-1.17%)
Mar 18, 2015 34.44 35.03 34.18 34.63 246,069 +0.04(+0.12%)
Mar 17, 2015 34.62 34.98 34.25 34.59 333,238 -0.14(-0.41%)
Mar 16, 2015 35.31 35.74 34.59 34.73 388,471 -0.57(-1.61%)
Mar 13, 2015 35.56 36.01 35.12 35.30 215,078 -0.30(-0.85%)
Mar 12, 2015 35.25 36.08 35.11 35.60 243,180 +0.52(+1.48%)
Mar 11, 2015 35.15 35.34 34.72 35.08 246,783 -0.11(-0.31%)
Mar 10, 2015 35.97 36.02 34.18 35.19 487,504 -1.05(-2.90%)
Mar 09, 2015 37.14 37.51 36.03 36.24 377,569 -0.90(-2.41%)
Mar 06, 2015 36.83 37.51 36.52 37.14 455,719 -0.01(-0.02%)
Mar 05, 2015 36.74 37.78 36.74 37.14 502,125 +0.37(+1.01%)
Mar 04, 2015 35.55 37.00 35.47 36.77 920,025 +1.31(+3.68%)
Mar 03, 2015 35.47 35.52 34.60 35.47 541,637 -0.17(-0.49%)
Mar 02, 2015 34.85 35.66 34.22 35.64 650,513 +0.67(+1.92%)
Feb 27, 2015 35.39 36.04 34.10 34.97 1,129,165 -0.49(-1.39%)
Feb 26, 2015 31.23 35.83 31.17 35.46 3,235,028 +4.50(+14.52%)
Feb 25, 2015 29.19 31.30 28.99 30.96 1,522,943 +1.83(+6.28%)
Feb 24, 2015 29.47 29.80 28.75 29.13 350,664 -0.38(-1.30%)
Feb 23, 2015 28.71 29.53 28.28 29.52 407,838 +0.81(+2.81%)
Feb 20, 2015 28.92 29.09 28.57 28.71 346,398 -0.33(-1.14%)
Feb 19, 2015 29.17 29.40 28.76 29.04 189,667 -0.22(-0.76%)
Feb 18, 2015 28.95 29.72 28.95 29.26 267,365 +0.20(+0.67%)
Feb 17, 2015 29.32 29.36 28.83 29.07 255,383 -0.28(-0.94%)
Feb 13, 2015 28.85 29.34 29.34 29.34 277,266 +0.41(+1.42%)
Feb 12, 2015 27.79 28.99 27.61 28.93 257,832 +1.11(+3.99%)
Feb 11, 2015 27.59 27.96 27.41 27.82 163,179 +0.09(+0.34%)
Feb 10, 2015 28.04 28.04 27.44 27.73 180,209 -0.18(-0.63%)
Feb 09, 2015 28.15 28.64 27.75 27.90 284,211 -0.25(-0.88%)
Feb 06, 2015 28.89 28.89 28.00 28.15 288,634 -0.65(-2.27%)
Feb 05, 2015 28.16 28.94 27.97 28.80 230,194 +0.76(+2.71%)
Feb 04, 2015 28.27 28.50 27.94 28.04 408,013 -0.29(-1.02%)
Feb 03, 2015 27.51 28.37 27.49 28.33 318,882 +0.98(+3.59%)
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.