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 (%)
May 31, 2013 32.12 32.71 32.12 32.24 296,459 -0.12(-0.38%)
May 30, 2013 31.96 32.71 31.93 32.37 468,710 +0.46(+1.43%)
May 29, 2013 32.10 32.36 31.61 31.91 484,985 -0.46(-1.41%)
May 28, 2013 33.03 33.51 32.32 32.37 622,893 -0.37(-1.14%)
May 24, 2013 32.68 32.80 32.11 32.74 230,131 +0.02(+0.06%)
May 23, 2013 31.94 32.77 31.43 32.72 674,614 +0.38(+1.19%)
May 22, 2013 33.25 33.43 32.07 32.33 478,750 -0.94(-2.83%)
May 21, 2013 33.22 33.41 33.07 33.28 594,774 +0.11(+0.33%)
May 20, 2013 33.19 33.50 33.01 33.17 422,173 -0.13(-0.40%)
May 17, 2013 32.68 33.66 32.44 33.30 677,142 +0.62(+1.90%)
May 16, 2013 33.35 33.53 32.50 32.68 642,547 -0.77(-2.30%)
May 15, 2013 33.02 33.82 32.99 33.45 657,236 +1.07(+3.31%)
May 13, 2013 32.13 32.47 32.07 32.38 244,103 +0.07(+0.22%)
May 10, 2013 32.41 32.53 32.22 32.31 194,529 -0.03(-0.08%)
May 09, 2013 32.39 32.70 32.21 32.33 518,853 -0.15(-0.45%)
May 08, 2013 32.69 32.92 32.39 32.48 347,779 -0.28(-0.84%)
May 07, 2013 32.14 32.78 31.90 32.76 414,828 +0.53(+1.64%)
May 06, 2013 32.46 32.51 31.93 32.23 370,786 -0.21(-0.65%)
May 03, 2013 32.14 32.47 31.87 32.44 863,464 +0.57(+1.77%)
May 02, 2013 31.60 32.13 31.53 31.87 393,187 +0.36(+1.13%)
May 01, 2013 32.57 32.69 31.28 31.52 723,247 -1.05(-3.22%)
Apr 30, 2013 33.08 33.49 30.76 32.57 1,883,124 +0.19(+0.59%)
Apr 29, 2013 31.36 32.40 31.36 32.38 1,151,838 +1.22(+3.91%)
Apr 26, 2013 31.26 31.76 31.13 31.16 529,192 -0.06(-0.18%)
Apr 25, 2013 30.39 31.44 30.17 31.21 517,034 +1.01(+3.34%)
Apr 24, 2013 30.21 30.48 29.72 30.20 529,170 -0.15(-0.48%)
Apr 23, 2013 30.62 30.89 30.04 30.35 556,927 -0.19(-0.62%)
Apr 22, 2013 30.62 30.93 30.03 30.54 583,833 -0.06(-0.21%)
Apr 19, 2013 30.16 30.64 29.92 30.60 515,844 +0.52(+1.73%)
Apr 18, 2013 31.07 31.09 29.94 30.08 503,598 -0.44(-1.46%)
Apr 17, 2013 30.80 30.98 30.34 30.53 318,569 -0.32(-1.05%)
Apr 16, 2013 31.01 31.40 30.12 30.85 543,926 +0.42(+1.38%)
Apr 15, 2013 31.70 31.83 30.22 30.43 475,183 -1.44(-4.50%)
Apr 12, 2013 32.20 32.80 31.70 31.87 279,120 -0.46(-1.41%)
Apr 11, 2013 31.94 33.17 31.89 32.33 645,231 +0.31(+0.97%)
Apr 10, 2013 30.68 32.14 30.52 32.01 515,611 +1.45(+4.74%)
Apr 09, 2013 30.82 30.97 30.53 30.57 372,531 -0.31(-1.01%)
Apr 08, 2013 30.90 31.08 30.72 30.88 444,479 -0.24(-0.78%)
Apr 05, 2013 30.62 31.21 30.42 31.12 442,374 +0.34(+1.11%)
Apr 04, 2013 29.85 30.85 29.77 30.78 564,351 +0.81(+2.69%)
Apr 03, 2013 30.81 30.93 29.78 29.97 776,329 -0.79(-2.58%)
Apr 02, 2013 31.49 31.71 30.60 30.76 709,576 -0.72(-2.30%)
Apr 01, 2013 32.07 32.16 31.26 31.49 940,473 -0.74(-2.29%)
Mar 28, 2013 32.59 32.92 32.05 32.22 672,100 -0.32(-1.00%)
Mar 27, 2013 32.98 33.41 32.49 32.55 506,265 -0.57(-1.71%)
Mar 26, 2013 32.67 33.32 32.48 33.11 544,466 +0.39(+1.20%)
Mar 25, 2013 33.59 33.86 32.43 32.72 651,702 -0.71(-2.11%)
Mar 22, 2013 33.83 34.06 32.78 33.42 558,600 -0.31(-0.92%)
Mar 21, 2013 34.09 34.45 33.67 33.74 308,909 -0.51(-1.50%)
Mar 20, 2013 33.78 34.41 33.78 34.25 431,462 +0.55(+1.62%)
Mar 19, 2013 34.54 34.76 33.16 33.70 735,484 -0.73(-2.12%)
Mar 18, 2013 34.45 34.75 33.99 34.43 462,602 -0.10(-0.29%)
Mar 15, 2013 34.31 34.88 33.48 34.54 1,115,244 +0.04(+0.13%)
Mar 14, 2013 35.48 35.93 33.98 34.49 925,561 -0.97(-2.72%)
Mar 13, 2013 35.88 35.95 35.32 35.46 933,798 -0.43(-1.19%)
Mar 12, 2013 35.44 35.95 35.16 35.88 1,083,920 +0.26(+0.73%)
Mar 11, 2013 35.58 36.00 35.10 35.62 1,113,084 -0.23(-0.66%)
Mar 08, 2013 36.78 36.78 35.64 35.86 1,016,322 -0.43(-1.19%)
Mar 07, 2013 35.91 36.80 34.99 36.29 1,100,907 +0.44(+1.24%)
Mar 06, 2013 35.84 36.33 35.25 35.84 914,724 -0.05(-0.13%)
Mar 05, 2013 36.49 36.88 35.79 35.89 1,522,522 -0.40(-1.09%)
Mar 04, 2013 35.36 36.88 34.88 36.29 1,578,311 +0.91(+2.59%)
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.