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 +0.02 (+0.05%)
Official Closing 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 (%)
Sep 29, 2017 37.87 38.05 37.08 37.22 281,093 -0.61(-1.62%)
Sep 28, 2017 38.27 38.63 37.76 37.83 292,537 -0.47(-1.22%)
Sep 27, 2017 37.33 38.37 37.15 38.30 422,795 +1.08(+2.90%)
Sep 26, 2017 37.26 37.51 36.93 37.22 192,016 -0.07(-0.19%)
Sep 25, 2017 36.97 37.44 36.29 37.29 281,572 +0.58(+1.57%)
Sep 22, 2017 38.09 38.27 36.68 36.72 370,463 -1.33(-3.50%)
Sep 21, 2017 37.37 38.41 36.83 38.05 634,126 +0.61(+1.63%)
Sep 20, 2017 39.13 39.13 36.11 37.44 1,759,075 -1.69(-4.32%)
Sep 19, 2017 34.45 40.79 34.09 39.13 2,222,590 +4.72(+13.70%)
Sep 18, 2017 34.13 34.45 33.87 34.41 303,878 +0.36(+1.06%)
Sep 15, 2017 34.09 34.38 33.84 34.05 758,046 +0.07(+0.21%)
Sep 14, 2017 34.09 34.34 33.71 33.98 279,742 -0.04(-0.11%)
Sep 13, 2017 33.80 34.09 33.66 34.02 384,526 +0.29(+0.85%)
Sep 12, 2017 33.30 34.45 33.26 33.73 541,926 +0.47(+1.41%)
Sep 11, 2017 33.55 35.13 33.08 33.26 603,201 -0.04(-0.11%)
Sep 08, 2017 32.25 33.78 32.25 33.30 860,492 -1.04(-3.04%)
Sep 07, 2017 33.80 34.70 33.62 34.34 472,526 +0.65(+1.92%)
Sep 06, 2017 33.01 33.77 32.79 33.69 371,699 +0.76(+2.29%)
Sep 05, 2017 33.15 33.59 32.54 32.94 423,860 -0.36(-1.08%)
Sep 01, 2017 33.01 33.42 32.58 33.30 497,300 +0.32(+0.98%)
Aug 31, 2017 33.41 33.73 32.90 32.97 383,273 -0.36(-1.08%)
Aug 30, 2017 33.59 33.66 32.76 33.33 620,959 -0.40(-1.17%)
Aug 29, 2017 34.34 34.67 33.55 33.73 652,437 -0.83(-2.40%)
Aug 28, 2017 35.28 35.28 34.38 34.56 332,287 -0.61(-1.74%)
Aug 25, 2017 35.13 35.60 34.85 35.17 253,992 +0.18(+0.51%)
Aug 24, 2017 35.06 35.71 34.92 34.99 280,006 +0.07(+0.21%)
Aug 23, 2017 35.39 35.57 34.45 34.92 343,851 -0.58(-1.62%)
Aug 22, 2017 36.54 36.65 35.21 35.49 394,889 -1.01(-2.76%)
Aug 21, 2017 36.00 36.68 35.93 36.50 467,823 +1.04(+2.94%)
Aug 18, 2017 34.81 35.70 34.70 35.46 265,006 +0.40(+1.13%)
Aug 17, 2017 34.85 35.49 34.63 35.06 366,075 +0.32(+0.93%)
Aug 16, 2017 35.31 35.49 34.59 34.74 230,473 -0.54(-1.53%)
Aug 15, 2017 35.75 35.75 34.92 35.28 316,072 -0.36(-1.01%)
Aug 14, 2017 36.07 36.29 35.39 35.64 479,517 -0.36(-1.00%)
Aug 11, 2017 36.07 36.97 35.84 36.00 338,301 -0.30(-0.83%)
Aug 10, 2017 35.98 36.66 35.55 36.30 366,531 +0.32(+0.90%)
Aug 09, 2017 36.12 36.44 35.76 35.98 314,554 -0.25(-0.69%)
Aug 08, 2017 36.95 37.48 36.09 36.23 373,700 -0.32(-0.88%)
Aug 07, 2017 37.81 37.81 36.55 36.55 446,421 -1.36(-3.59%)
Aug 04, 2017 37.73 38.63 37.34 37.91 354,115 +0.04(+0.09%)
Aug 03, 2017 36.73 38.41 35.87 37.88 1,240,291 -3.48(-8.41%)
Aug 02, 2017 41.28 41.80 40.89 41.35 455,782 +0.04(+0.09%)
Aug 01, 2017 41.21 41.93 40.99 41.32 626,885 +0.04(+0.09%)
Jul 31, 2017 40.85 41.39 40.78 41.28 350,277 +0.50(+1.23%)
Jul 28, 2017 40.46 40.85 40.17 40.78 156,465 +0.14(+0.35%)
Jul 27, 2017 40.71 40.89 40.31 40.64 126,158 -0.07(-0.18%)
Jul 26, 2017 40.74 41.32 40.46 40.71 238,568 -0.04(-0.09%)
Jul 25, 2017 40.96 41.50 40.53 40.74 171,744 -0.11(-0.26%)
Jul 24, 2017 41.17 41.42 40.21 40.85 257,637 -0.32(-0.78%)
Jul 21, 2017 42.61 42.61 41.03 41.17 228,433 -1.08(-2.54%)
Jul 20, 2017 42.61 42.65 41.93 42.25 138,275 -0.25(-0.59%)
Jul 19, 2017 42.46 42.71 41.96 42.50 123,454 +0.14(+0.34%)
Jul 18, 2017 43.07 43.14 42.14 42.36 177,511 -0.82(-1.91%)
Jul 17, 2017 42.97 43.26 42.32 43.18 247,383 +0.04(+0.08%)
Jul 14, 2017 43.00 43.40 43.00 43.14 161,971 +0.11(+0.25%)
Jul 13, 2017 43.00 43.29 42.18 43.04 249,837 -0.14(-0.33%)
Jul 12, 2017 43.54 43.92 43.04 43.18 175,638 -0.25(-0.58%)
Jul 11, 2017 43.54 44.02 43.07 43.43 267,802 -0.18(-0.41%)
Jul 10, 2017 43.90 44.61 43.14 43.61 258,517 -0.61(-1.38%)
Jul 07, 2017 44.79 45.26 43.86 44.22 169,584 -0.57(-1.28%)
Jul 06, 2017 44.08 45.80 43.68 44.79 372,109 +0.61(+1.38%)
Jul 05, 2017 45.04 45.56 43.47 44.18 397,123 -0.90(-1.99%)
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.