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

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2012 28.46 29.14 27.49 28.31 2,010,320 +0.13(+0.45%)
Jul 30, 2012 27.31 28.34 27.21 28.18 1,326,539 +1.03(+3.77%)
Jul 27, 2012 26.55 27.43 26.30 27.16 1,136,489 +1.03(+3.92%)
Jul 26, 2012 25.54 26.21 25.40 26.13 777,628 +1.07(+4.27%)
Jul 25, 2012 25.25 25.58 24.66 25.06 479,600 +0.08(+0.32%)
Jul 24, 2012 25.49 25.74 24.79 24.98 865,269 -0.35(-1.38%)
Jul 23, 2012 23.88 25.74 23.71 25.33 956,040 +0.95(+3.87%)
Jul 20, 2012 24.18 24.61 23.85 24.39 632,022 -0.04(-0.16%)
Jul 19, 2012 24.27 24.51 24.07 24.43 369,975 +0.32(+1.31%)
Jul 18, 2012 24.05 24.46 23.84 24.11 550,341 -0.01(-0.02%)
Jul 17, 2012 25.02 25.36 24.02 24.12 1,779,518 -0.93(-3.70%)
Jul 16, 2012 24.74 25.33 24.43 25.05 806,247 +0.26(+1.04%)
Jul 13, 2012 23.57 24.86 23.56 24.79 1,003,225 +1.24(+5.25%)
Jul 12, 2012 23.77 23.89 22.41 23.55 1,059,563 -0.27(-1.15%)
Jul 11, 2012 23.83 24.08 23.54 23.83 683,562 +0.11(+0.48%)
Jul 10, 2012 23.49 24.26 23.37 23.71 1,194,819 +0.40(+1.69%)
Jul 09, 2012 23.47 23.50 23.17 23.32 493,655 -0.07(-0.29%)
Jul 06, 2012 23.33 23.56 23.02 23.38 399,839 -0.12(-0.51%)
Jul 05, 2012 23.36 23.97 23.23 23.51 737,121 +0.19(+0.84%)
Jul 03, 2012 23.06 23.54 22.94 23.31 388,705 +0.26(+1.14%)
Jul 02, 2012 23.05 23.65 22.47 23.05 1,029,281 +0.05(+0.22%)
Jun 29, 2012 22.36 23.76 22.34 23.00 1,532,887 +1.57(+7.35%)
Jun 28, 2012 21.25 21.53 20.92 21.42 612,160 -0.03(-0.13%)
Jun 27, 2012 21.17 21.52 20.78 21.45 779,887 +0.21(+1.00%)
Jun 26, 2012 21.24 21.58 21.08 21.24 640,185 -0.03(-0.13%)
Jun 25, 2012 21.91 21.91 21.25 21.27 649,255 -0.74(-3.38%)
Jun 22, 2012 22.63 22.90 21.78 22.01 1,360,527 -0.39(-1.74%)
Jun 21, 2012 22.19 22.41 21.43 22.40 2,044,917 +0.36(+1.61%)
Jun 20, 2012 21.27 22.33 21.19 22.04 1,023,503 +0.84(+3.94%)
Jun 19, 2012 20.70 21.70 20.62 21.21 918,160 +0.52(+2.49%)
Jun 18, 2012 20.28 21.01 20.07 20.69 848,758 +0.21(+1.01%)
Jun 15, 2012 20.62 20.62 20.15 20.49 665,193 -0.06(-0.31%)
Jun 14, 2012 20.30 20.94 20.29 20.55 707,928 +0.17(+0.81%)
Jun 13, 2012 20.78 20.94 20.19 20.38 972,263 -0.56(-2.65%)
Jun 12, 2012 20.72 21.00 20.33 20.94 1,154,591 +0.22(+1.08%)
Jun 11, 2012 21.46 21.48 20.46 20.72 1,095,950 -0.53(-2.51%)
Jun 08, 2012 19.97 21.33 19.60 21.25 1,499,285 +1.24(+6.18%)
Jun 07, 2012 21.17 21.25 19.78 20.01 2,240,281 -0.82(-3.93%)
Jun 06, 2012 21.52 21.68 20.74 20.83 1,535,757 -0.40(-1.89%)
Jun 05, 2012 21.63 21.96 21.09 21.23 1,953,706 -0.52(-2.40%)
Jun 04, 2012 21.53 21.79 20.52 21.75 1,693,541 +0.20(+0.93%)
Jun 01, 2012 21.83 22.00 21.26 21.55 977,603 -0.77(-3.44%)
May 31, 2012 22.72 22.91 21.69 22.32 1,065,079 -0.44(-1.91%)
May 30, 2012 23.09 23.22 22.55 22.75 926,401 -0.54(-2.34%)
May 29, 2012 23.64 24.19 22.92 23.30 807,486 -0.09(-0.37%)
May 25, 2012 23.48 23.60 23.28 23.38 1,448,206 -0.02(-0.10%)
May 24, 2012 23.17 23.62 22.95 23.41 1,493,485 +0.49(+2.12%)
May 23, 2012 22.91 23.05 22.14 22.92 1,009,052 -0.07(-0.32%)
May 22, 2012 23.03 23.90 22.81 23.00 2,547,303 +0.09(+0.40%)
May 21, 2012 23.76 23.76 22.25 22.90 3,998,086 -1.43(-5.88%)
May 18, 2012 24.09 24.98 23.69 24.34 1,198,847 +0.28(+1.17%)
May 17, 2012 25.42 25.53 23.30 24.05 2,065,501 -1.44(-5.66%)
May 16, 2012 26.73 26.74 24.90 25.50 2,180,388 -1.16(-4.34%)
May 15, 2012 26.80 27.63 26.59 26.66 882,428 -0.21(-0.77%)
May 14, 2012 28.40 28.40 26.63 26.86 1,269,000 -1.69(-5.92%)
May 11, 2012 27.93 29.06 27.74 28.55 1,194,133 +0.52(+1.86%)
May 10, 2012 27.46 28.55 26.93 28.03 1,805,893 +1.36(+5.10%)
May 09, 2012 26.72 27.55 26.56 26.67 1,685,845 -0.44(-1.64%)
May 08, 2012 29.22 29.22 26.69 27.11 3,062,891 -2.51(-8.47%)
May 07, 2012 29.75 30.24 29.01 29.62 1,182,323 -0.67(-2.22%)
May 04, 2012 30.99 31.06 29.68 30.29 1,114,522 -0.82(-2.63%)
May 03, 2012 32.85 32.96 30.28 31.11 2,280,005 -1.62(-4.95%)
May 02, 2012 33.10 33.10 31.58 32.73 2,775,073 +1.37(+4.37%)
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.