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 (%)
Aug 31, 2012 25.37 25.62 24.86 25.01 831,428 -0.23(-0.92%)
Aug 30, 2012 25.48 25.58 25.16 25.24 353,771 -0.39(-1.51%)
Aug 29, 2012 25.96 26.28 25.39 25.63 556,819 -0.01(-0.02%)
Aug 27, 2012 25.67 25.99 25.44 25.63 653,185 +0.16(+0.64%)
Aug 24, 2012 24.73 25.49 24.72 25.47 740,458 +0.58(+2.32%)
Aug 23, 2012 25.22 25.22 24.58 24.89 1,104,510 -0.28(-1.10%)
Aug 22, 2012 25.18 25.66 24.97 25.17 1,228,534 -0.27(-1.07%)
Aug 21, 2012 25.58 25.85 24.95 25.44 1,302,783 -0.14(-0.54%)
Aug 20, 2012 25.99 26.07 25.41 25.58 680,781 -0.50(-1.90%)
Aug 17, 2012 25.74 26.12 25.70 26.08 666,203 +0.18(+0.71%)
Aug 16, 2012 25.99 26.12 25.30 25.89 930,746 -0.32(-1.23%)
Aug 15, 2012 26.68 26.97 25.74 26.22 2,718,562 -1.55(-5.59%)
Aug 14, 2012 27.61 28.26 27.50 27.77 820,809 +0.20(+0.73%)
Aug 13, 2012 27.29 27.82 27.15 27.57 751,630 +0.16(+0.59%)
Aug 10, 2012 26.45 27.53 26.42 27.41 856,572 +0.87(+3.29%)
Aug 09, 2012 25.71 27.38 25.71 26.53 1,109,134 +0.82(+3.21%)
Aug 08, 2012 25.49 26.06 25.47 25.71 882,660 +0.11(+0.45%)
Aug 07, 2012 25.49 25.85 25.23 25.60 1,086,637 +0.33(+1.29%)
Aug 06, 2012 26.04 26.12 24.89 25.27 1,363,649 -0.79(-3.03%)
Aug 03, 2012 27.00 27.40 25.92 26.06 1,224,985 -0.32(-1.22%)
Aug 02, 2012 27.97 27.97 24.16 26.38 4,408,850 -1.75(-6.23%)
Aug 01, 2012 28.39 28.46 27.25 28.13 1,444,200 -0.18(-0.63%)
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%)
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.