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 (%)
May 31, 2017 45.33 46.26 45.33 45.65 240,317 +0.32(+0.71%)
May 30, 2017 45.33 45.83 45.17 45.33 200,232 -0.04(-0.08%)
May 26, 2017 44.86 45.42 44.43 45.37 167,147 +0.57(+1.28%)
May 25, 2017 45.29 45.51 44.58 44.79 210,993 -0.32(-0.71%)
May 24, 2017 45.76 46.15 45.12 45.12 190,097 -0.57(-1.25%)
May 23, 2017 45.33 45.87 45.19 45.69 220,576 +0.57(+1.27%)
May 22, 2017 45.65 46.17 44.97 45.12 360,198 -0.54(-1.18%)
May 19, 2017 44.97 46.01 44.97 45.65 508,170 +0.65(+1.43%)
May 18, 2017 44.54 45.22 44.33 45.01 259,449 +0.32(+0.72%)
May 17, 2017 44.84 45.12 44.51 44.69 238,469 -0.16(-0.35%)
May 16, 2017 45.23 45.25 44.70 44.84 328,423 -0.50(-1.10%)
May 15, 2017 45.09 46.19 45.09 45.34 280,366 +0.53(+1.19%)
May 12, 2017 44.70 45.20 44.27 44.81 326,479 +0.04(+0.08%)
May 11, 2017 44.59 45.34 43.53 44.77 388,732 -0.92(-2.02%)
May 10, 2017 44.81 45.95 44.77 45.70 471,373 +0.89(+1.98%)
May 09, 2017 43.14 47.47 43.14 44.81 1,375,093 +4.02(+9.85%)
May 08, 2017 42.67 42.85 40.68 40.79 511,851 -1.88(-4.42%)
May 05, 2017 42.18 42.74 42.14 42.67 1,038,401 +0.50(+1.18%)
May 04, 2017 42.28 42.28 41.36 42.18 293,734 +0.00(+0.00%)
May 03, 2017 42.21 42.21 41.57 42.18 269,928 -0.14(-0.34%)
May 02, 2017 42.10 42.50 41.75 42.32 459,503 +0.18(+0.42%)
May 01, 2017 42.89 42.89 41.71 42.14 502,914 -0.85(-1.99%)
Apr 28, 2017 42.39 43.10 42.21 42.99 778,047 +0.71(+1.68%)
Apr 27, 2017 41.61 42.32 41.61 42.28 172,340 +0.46(+1.11%)
Apr 26, 2017 41.39 41.93 41.25 41.82 363,186 +0.43(+1.03%)
Apr 25, 2017 40.79 41.43 40.72 41.39 302,339 +0.68(+1.66%)
Apr 24, 2017 40.04 40.79 39.97 40.72 315,003 +0.68(+1.69%)
Apr 21, 2017 40.18 40.50 40.01 40.04 242,723 -0.36(-0.88%)
Apr 20, 2017 40.43 40.86 40.36 40.40 154,937 +0.04(+0.09%)
Apr 19, 2017 40.26 40.61 40.11 40.36 140,950 +0.21(+0.53%)
Apr 18, 2017 40.75 41.07 39.72 40.15 285,314 -0.75(-1.83%)
Apr 17, 2017 40.40 41.04 40.12 40.90 159,879 +0.46(+1.14%)
Apr 13, 2017 40.54 40.68 40.01 40.43 140,074 -0.32(-0.79%)
Apr 12, 2017 41.75 42.25 40.65 40.75 255,796 -1.14(-2.72%)
Apr 11, 2017 40.54 42.10 40.49 41.89 531,441 +1.28(+3.15%)
Apr 10, 2017 39.79 40.61 39.30 40.61 298,113 +0.78(+1.96%)
Apr 07, 2017 40.26 40.54 39.76 39.83 220,037 -0.43(-1.06%)
Apr 06, 2017 39.26 40.26 39.26 40.26 195,909 +0.89(+2.26%)
Apr 05, 2017 38.34 39.94 38.34 39.37 325,822 +1.10(+2.88%)
Apr 04, 2017 39.69 39.72 37.70 38.26 315,103 -1.46(-3.67%)
Apr 03, 2017 38.26 40.47 38.26 39.72 1,147,942 +1.64(+4.29%)
Mar 31, 2017 37.62 38.34 37.45 38.09 414,785 +0.60(+1.61%)
Mar 30, 2017 37.20 37.77 36.77 37.48 332,055 +0.36(+0.96%)
Mar 29, 2017 36.98 37.48 36.66 37.13 251,874 -0.07(-0.19%)
Mar 28, 2017 36.59 37.20 36.34 37.20 311,752 +0.57(+1.55%)
Mar 27, 2017 36.31 37.02 35.56 36.63 292,744 -0.28(-0.77%)
Mar 24, 2017 37.62 37.66 36.88 36.91 256,739 -0.85(-2.26%)
Mar 23, 2017 37.98 38.26 37.73 37.77 233,491 -0.28(-0.75%)
Mar 22, 2017 37.94 38.34 37.77 38.05 401,751 +0.11(+0.28%)
Mar 21, 2017 37.91 38.02 37.20 37.94 349,278 +0.18(+0.47%)
Mar 20, 2017 38.05 38.55 37.73 37.77 372,477 -0.32(-0.84%)
Mar 17, 2017 37.94 38.16 37.66 38.09 630,697 +0.25(+0.66%)
Mar 16, 2017 37.77 37.94 37.55 37.84 353,525 +0.11(+0.28%)
Mar 15, 2017 37.59 38.00 37.34 37.73 389,873 +0.46(+1.22%)
Mar 14, 2017 37.03 37.52 36.92 37.28 611,247 +0.25(+0.67%)
Mar 13, 2017 36.92 37.17 36.46 37.03 547,276 +0.25(+0.67%)
Mar 10, 2017 35.65 36.85 35.65 36.78 664,985 +1.09(+3.06%)
Mar 09, 2017 35.69 35.86 34.95 35.69 428,691 +0.04(+0.10%)
Mar 08, 2017 34.31 35.65 34.31 35.65 523,550 +1.38(+4.01%)
Mar 07, 2017 33.89 34.49 33.68 34.28 582,120 +0.14(+0.41%)
Mar 06, 2017 34.38 34.42 33.74 34.14 563,307 -0.25(-0.72%)
Mar 03, 2017 35.12 35.21 34.17 34.38 802,600 -1.09(-3.08%)
Mar 02, 2017 35.27 35.97 35.05 35.48 614,910 +0.25(+0.70%)
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.