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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 30, 2011 19.17 19.27 18.93 18.94 132,382 -0.23(-1.21%)
Dec 29, 2011 18.80 19.30 18.80 19.17 160,191 +0.31(+1.62%)
Dec 28, 2011 19.42 19.44 18.80 18.86 202,073 -0.57(-2.94%)
Dec 27, 2011 19.40 19.47 19.10 19.43 166,770 +0.04(+0.20%)
Dec 23, 2011 18.96 19.52 18.92 19.39 182,994 -0.02(-0.12%)
Dec 21, 2011 18.67 19.51 18.36 19.42 362,888 +0.73(+3.91%)
Dec 20, 2011 18.14 18.71 18.07 18.69 308,367 +0.94(+5.29%)
Dec 19, 2011 18.64 18.70 17.66 17.75 225,851 -0.68(-3.72%)
Dec 16, 2011 18.65 19.05 18.40 18.43 401,799 -0.03(-0.18%)
Dec 15, 2011 18.45 18.80 18.27 18.47 216,961 +0.25(+1.40%)
Dec 14, 2011 18.60 18.60 17.86 18.21 372,618 -0.52(-2.78%)
Dec 13, 2011 19.57 19.78 18.73 18.73 343,266 -0.66(-3.41%)
Dec 12, 2011 19.12 19.42 18.82 19.39 433,243 -0.08(-0.41%)
Dec 09, 2011 18.21 19.60 18.11 19.47 515,828 +1.36(+7.50%)
Dec 08, 2011 18.20 18.34 18.08 18.11 389,584 -0.29(-1.57%)
Dec 07, 2011 18.06 18.46 17.69 18.40 296,439 +0.37(+2.07%)
Dec 06, 2011 17.99 18.25 17.48 18.03 333,032 +0.15(+0.82%)
Dec 05, 2011 17.19 18.00 17.16 17.88 431,449 +0.93(+5.51%)
Dec 02, 2011 17.37 17.56 16.65 16.95 458,472 -0.27(-1.55%)
Dec 01, 2011 18.15 18.53 17.18 17.21 430,633 -0.98(-5.41%)
Nov 30, 2011 18.14 18.36 17.94 18.20 456,775 +0.65(+3.68%)
Nov 29, 2011 17.80 17.82 17.44 17.55 329,881 -0.25(-1.40%)
Nov 28, 2011 17.05 17.82 16.98 17.80 311,899 +1.32(+8.00%)
Nov 25, 2011 17.36 17.46 16.47 16.48 150,405 -1.01(-5.79%)
Nov 23, 2011 17.76 17.92 17.46 17.50 328,670 -0.37(-2.06%)
Nov 22, 2011 17.68 18.18 17.58 17.87 340,368 +0.23(+1.32%)
Nov 21, 2011 17.63 17.89 17.49 17.63 420,101 -0.36(-2.01%)
Nov 18, 2011 17.91 18.05 17.64 18.00 217,348 +0.02(+0.13%)
Nov 17, 2011 18.00 18.39 17.78 17.97 273,534 +0.02(+0.09%)
Nov 16, 2011 18.17 18.57 17.88 17.96 366,368 -0.35(-1.89%)
Nov 15, 2011 18.02 18.50 17.65 18.30 396,514 +0.15(+0.81%)
Nov 14, 2011 18.22 18.40 17.91 18.15 395,397 -0.08(-0.47%)
Nov 11, 2011 18.21 18.57 18.11 18.24 291,479 +0.22(+1.22%)
Nov 10, 2011 18.04 18.30 17.58 18.02 239,874 +0.27(+1.53%)
Nov 09, 2011 17.92 18.49 17.73 17.75 253,757 -0.62(-3.36%)
Nov 08, 2011 18.54 19.10 18.13 18.36 420,303 +0.03(+0.15%)
Nov 07, 2011 18.25 18.56 17.70 18.33 225,840 +0.13(+0.71%)
Nov 04, 2011 18.28 18.55 17.97 18.21 290,734 -0.10(-0.52%)
Nov 03, 2011 18.02 18.35 17.22 18.30 609,633 +1.12(+6.53%)
Nov 02, 2011 16.45 17.21 16.29 17.18 387,118 +1.05(+6.50%)
Nov 01, 2011 16.61 16.85 16.05 16.13 428,295 -0.95(-5.57%)
Oct 31, 2011 16.99 17.52 16.90 17.08 285,025 -0.06(-0.33%)
Oct 28, 2011 17.53 17.88 17.04 17.14 361,565 -0.53(-3.00%)
Oct 27, 2011 17.11 17.79 17.11 17.67 479,674 +0.91(+5.41%)
Oct 26, 2011 16.69 16.93 16.14 16.76 255,590 +0.29(+1.78%)
Oct 25, 2011 16.32 16.64 15.91 16.47 307,444 -0.01(-0.07%)
Oct 24, 2011 16.17 16.51 16.09 16.48 417,715 +0.39(+2.45%)
Oct 21, 2011 16.71 16.77 15.95 16.09 394,925 -0.37(-2.26%)
Oct 20, 2011 16.31 16.58 15.89 16.46 234,694 +0.14(+0.83%)
Oct 19, 2011 16.57 16.89 16.19 16.32 314,578 -0.23(-1.40%)
Oct 18, 2011 16.36 16.80 15.91 16.55 396,661 +0.23(+1.42%)
Oct 17, 2011 16.44 16.56 16.18 16.32 329,085 -0.21(-1.29%)
Oct 14, 2011 16.90 16.90 16.22 16.54 547,246 -0.25(-1.48%)
Oct 13, 2011 16.60 16.90 16.42 16.79 239,144 +0.10(+0.61%)
Oct 12, 2011 16.41 16.88 16.40 16.68 285,092 +0.41(+2.53%)
Oct 11, 2011 16.15 16.46 16.00 16.27 287,920 +0.10(+0.59%)
Oct 10, 2011 15.59 16.26 15.59 16.18 341,684 +0.90(+5.86%)
Oct 07, 2011 16.23 16.23 15.19 15.28 370,102 -0.80(-4.98%)
Oct 06, 2011 15.77 16.12 15.74 16.08 416,034 +0.78(+5.12%)
Oct 05, 2011 15.33 15.60 14.95 15.30 447,210 +0.05(+0.30%)
Oct 04, 2011 13.71 15.28 13.44 15.25 877,736 +1.37(+9.91%)
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.