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 +0.16 (+0.37%)
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 (%)
Oct 31, 2014 28.50 28.87 27.40 27.95 1,248,391 -0.53(-1.86%)
Oct 30, 2014 28.33 30.00 28.26 28.48 1,668,061 -3.12(-9.89%)
Oct 29, 2014 32.20 32.79 31.51 31.60 449,527 -0.53(-1.65%)
Oct 28, 2014 33.52 33.52 31.92 32.13 770,769 -1.22(-3.66%)
Oct 27, 2014 34.50 34.50 33.35 33.35 386,386 -1.15(-3.34%)
Oct 24, 2014 34.19 34.74 34.16 34.50 358,821 +0.29(+0.84%)
Oct 23, 2014 34.38 34.54 34.06 34.21 293,305 +0.05(+0.14%)
Oct 22, 2014 34.32 34.55 33.77 34.17 232,410 -0.13(-0.39%)
Oct 21, 2014 34.70 35.14 34.19 34.30 310,435 -0.40(-1.14%)
Oct 20, 2014 32.64 34.80 32.63 34.70 763,385 +2.06(+6.31%)
Oct 17, 2014 33.49 33.49 32.49 32.64 318,122 -0.56(-1.70%)
Oct 16, 2014 32.30 33.49 32.18 33.20 425,325 +0.58(+1.77%)
Oct 15, 2014 32.10 32.85 31.35 32.63 418,253 +0.32(+1.00%)
Oct 14, 2014 30.84 32.35 30.84 32.30 393,385 +1.52(+4.92%)
Oct 13, 2014 30.70 31.32 30.44 30.79 318,943 +0.09(+0.28%)
Oct 10, 2014 32.53 32.70 30.69 30.70 661,178 -2.02(-6.17%)
Oct 09, 2014 31.68 33.32 31.50 32.72 481,116 +0.91(+2.87%)
Oct 08, 2014 31.75 32.03 31.18 31.81 354,904 +0.01(+0.04%)
Oct 07, 2014 32.53 32.67 31.73 31.79 364,068 -0.83(-2.55%)
Oct 06, 2014 32.44 33.30 32.25 32.63 432,180 +0.44(+1.37%)
Oct 03, 2014 31.57 32.38 31.30 32.18 261,658 +0.91(+2.92%)
Oct 02, 2014 31.78 32.12 30.23 31.27 760,101 -0.51(-1.60%)
Oct 01, 2014 32.55 33.16 31.37 31.78 719,952 -0.87(-2.65%)
Sep 30, 2014 33.52 33.52 32.46 32.65 648,278 -0.62(-1.87%)
Sep 29, 2014 32.48 33.37 32.45 33.27 571,417 +0.87(+2.69%)
Sep 26, 2014 31.96 32.65 31.93 32.40 395,353 +0.66(+2.09%)
Sep 25, 2014 32.48 32.48 31.64 31.73 329,055 -0.70(-2.17%)
Sep 24, 2014 30.98 32.58 30.98 32.44 813,119 +1.54(+4.97%)
Sep 23, 2014 31.36 31.47 30.68 30.90 551,558 -0.44(-1.39%)
Sep 22, 2014 32.38 32.79 31.21 31.34 742,903 -1.09(-3.35%)
Sep 19, 2014 33.03 33.34 32.20 32.42 1,019,971 -0.40(-1.21%)
Sep 18, 2014 32.91 33.20 32.53 32.82 922,678 +0.07(+0.20%)
Sep 17, 2014 33.64 33.75 32.75 32.75 622,306 -0.80(-2.40%)
Sep 16, 2014 34.17 34.55 33.39 33.56 635,851 -0.76(-2.23%)
Sep 15, 2014 34.25 34.82 33.41 34.32 541,823 -0.03(-0.10%)
Sep 12, 2014 34.44 34.66 33.87 34.36 328,116 -0.03(-0.08%)
Sep 11, 2014 33.98 35.26 33.87 34.38 525,038 +0.25(+0.73%)
Sep 10, 2014 33.43 34.18 32.89 34.13 726,224 +0.64(+1.90%)
Sep 09, 2014 33.85 34.03 33.43 33.50 424,226 -0.48(-1.42%)
Sep 08, 2014 34.71 34.80 33.89 33.98 344,683 -0.85(-2.44%)
Sep 05, 2014 35.08 35.25 34.59 34.83 401,113 -0.31(-0.88%)
Sep 04, 2014 35.36 35.53 34.93 35.14 802,209 -0.04(-0.11%)
Sep 03, 2014 34.36 35.71 34.36 35.18 1,279,435 +0.93(+2.70%)
Sep 02, 2014 34.00 34.29 33.85 34.25 793,802 +0.46(+1.35%)
Aug 29, 2014 33.01 33.80 33.80 33.80 1,082,505 +0.78(+2.38%)
Aug 28, 2014 32.91 33.12 32.72 33.01 927,774 -0.01(-0.02%)
Aug 27, 2014 32.85 33.15 32.63 33.02 1,908,754 -1.19(-3.49%)
Aug 26, 2014 34.03 34.30 33.59 34.21 493,096 +0.38(+1.13%)
Aug 25, 2014 34.05 34.80 33.83 33.83 385,998 -0.23(-0.67%)
Aug 22, 2014 33.88 34.49 33.71 34.06 352,519 +0.17(+0.49%)
Aug 21, 2014 33.83 33.99 33.45 33.89 429,876 +0.07(+0.22%)
Aug 20, 2014 33.88 33.95 33.41 33.82 332,918 -0.15(-0.43%)
Aug 19, 2014 33.62 34.19 33.60 33.97 346,564 +0.38(+1.12%)
Aug 18, 2014 33.83 33.99 33.46 33.59 631,114 -0.13(-0.40%)
Aug 15, 2014 34.39 34.39 33.66 33.73 343,245 -0.38(-1.10%)
Aug 14, 2014 34.01 34.36 34.01 34.10 248,830 +0.10(+0.30%)
Aug 13, 2014 33.95 34.03 33.97 34.00 319,643 +0.33(+0.98%)
Aug 12, 2014 33.75 34.04 33.60 33.67 225,131 -0.13(-0.39%)
Aug 11, 2014 34.20 34.36 33.79 33.80 371,959 -0.08(-0.24%)
Aug 08, 2014 33.71 34.22 33.65 33.88 248,150 +0.13(+0.39%)
Aug 07, 2014 33.74 34.22 33.61 33.75 274,659 +0.11(+0.34%)
Aug 06, 2014 33.26 33.68 33.03 33.64 353,042 +0.15(+0.46%)
Aug 05, 2014 33.44 33.84 33.32 33.49 276,432 +0.05(+0.14%)
Aug 04, 2014 33.17 33.88 33.17 33.44 409,373 +0.41(+1.25%)
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.