Skip to main content

Sturm Ruger & Company (NY: RGR )

46.18 -0.05 (-0.11%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.93 32.83 31.63 32.74 617,515 +0.99(+3.12%)
Jul 30, 2013 31.44 31.85 31.32 31.75 280,360 +0.34(+1.09%)
Jul 29, 2013 31.72 31.98 31.23 31.41 245,819 -0.34(-1.07%)
Jul 26, 2013 31.63 32.11 31.58 31.75 238,842 -0.07(-0.22%)
Jul 25, 2013 31.27 31.86 30.95 31.82 268,030 +0.43(+1.37%)
Jul 24, 2013 31.15 31.41 31.01 31.39 318,593 +0.30(+0.95%)
Jul 23, 2013 31.44 31.56 31.04 31.10 223,238 -0.25(-0.80%)
Jul 22, 2013 31.61 31.71 31.32 31.35 329,329 -0.24(-0.75%)
Jul 19, 2013 31.57 31.69 31.48 31.59 332,127 -0.10(-0.33%)
Jul 18, 2013 31.61 31.86 31.52 31.69 297,390 +0.03(+0.10%)
Jul 17, 2013 31.78 32.03 31.48 31.66 410,056 -0.08(-0.24%)
Jul 16, 2013 32.02 32.02 31.30 31.73 505,323 -0.31(-0.96%)
Jul 15, 2013 32.56 32.74 32.02 32.04 523,349 -0.47(-1.45%)
Jul 12, 2013 32.53 32.93 32.33 32.51 626,409 -0.05(-0.16%)
Jul 11, 2013 32.64 32.69 32.31 32.56 478,926 +0.17(+0.54%)
Jul 10, 2013 32.16 32.43 31.77 32.39 308,821 +0.23(+0.70%)
Jul 09, 2013 31.15 32.18 31.07 32.17 491,950 +1.09(+3.52%)
Jul 08, 2013 30.92 31.21 30.84 31.07 326,654 +0.21(+0.69%)
Jul 05, 2013 30.70 31.19 30.20 30.86 449,256 +0.46(+1.50%)
Jul 03, 2013 30.42 30.57 30.05 30.40 268,345 +0.00(+0.00%)
Jul 02, 2013 31.19 31.44 30.26 30.40 520,015 -0.70(-2.26%)
Jul 01, 2013 31.22 31.47 30.95 31.10 312,292 +0.18(+0.58%)
Jun 28, 2013 31.13 31.45 30.90 30.92 332,694 -0.21(-0.66%)
Jun 27, 2013 30.88 31.41 30.79 31.13 263,497 +0.35(+1.13%)
Jun 26, 2013 31.86 32.04 30.72 30.78 460,342 -0.91(-2.86%)
Jun 25, 2013 30.81 31.71 30.65 31.69 406,737 +1.11(+3.64%)
Jun 24, 2013 30.77 30.97 30.56 30.58 585,459 -0.47(-1.51%)
Jun 21, 2013 31.24 31.60 30.86 31.05 425,574 -0.06(-0.21%)
Jun 20, 2013 31.08 31.53 30.82 31.11 386,740 -0.40(-1.27%)
Jun 19, 2013 31.48 31.72 31.28 31.51 308,997 -0.03(-0.10%)
Jun 18, 2013 30.77 31.61 30.48 31.54 415,120 +0.80(+2.60%)
Jun 17, 2013 30.36 30.80 30.21 30.74 515,005 +0.56(+1.86%)
Jun 14, 2013 30.25 30.49 29.71 30.18 453,278 +0.27(+0.90%)
Jun 13, 2013 29.42 30.04 28.81 29.91 504,849 +0.46(+1.57%)
Jun 12, 2013 30.32 30.45 29.20 29.45 513,459 -0.73(-2.43%)
Jun 11, 2013 30.49 30.63 30.03 30.18 440,393 -0.40(-1.31%)
Jun 10, 2013 30.93 30.96 30.52 30.58 459,367 -0.31(-1.00%)
Jun 07, 2013 30.99 31.22 30.83 30.89 399,175 +0.06(+0.21%)
Jun 06, 2013 31.15 31.32 30.59 30.83 677,016 -0.39(-1.26%)
Jun 05, 2013 32.55 32.55 30.96 31.22 794,379 -1.44(-4.40%)
Jun 04, 2013 32.83 33.39 32.00 32.65 837,243 -0.19(-0.57%)
Jun 03, 2013 32.42 32.96 31.88 32.84 934,816 +0.48(+1.47%)
May 31, 2013 32.24 32.83 32.24 32.36 295,358 -0.12(-0.38%)
May 30, 2013 32.08 32.83 32.05 32.49 466,970 +0.46(+1.43%)
May 29, 2013 32.22 32.48 31.73 32.03 483,184 -0.46(-1.41%)
May 28, 2013 33.15 33.63 32.44 32.49 620,580 -0.37(-1.14%)
May 24, 2013 32.80 32.92 32.23 32.86 229,277 +0.02(+0.06%)
May 23, 2013 32.06 32.89 31.55 32.84 672,110 +0.39(+1.19%)
May 22, 2013 33.38 33.56 32.19 32.45 476,973 -0.95(-2.83%)
May 21, 2013 33.34 33.54 33.19 33.40 592,565 +0.11(+0.33%)
May 20, 2013 33.31 33.62 33.14 33.29 420,606 -0.14(-0.40%)
May 17, 2013 32.80 33.79 32.56 33.43 674,628 +0.62(+1.90%)
May 16, 2013 33.47 33.66 32.62 32.80 640,161 -0.77(-2.30%)
May 15, 2013 33.14 33.94 33.12 33.58 654,795 +1.08(+3.31%)
May 13, 2013 32.25 32.59 32.18 32.50 243,196 +0.07(+0.22%)
May 10, 2013 32.53 32.65 32.34 32.43 193,806 -0.03(-0.08%)
May 09, 2013 32.51 32.82 32.33 32.45 516,927 -0.15(-0.45%)
May 08, 2013 32.82 33.04 32.51 32.60 346,488 -0.28(-0.84%)
May 07, 2013 32.26 32.91 32.02 32.88 413,288 +0.53(+1.64%)
May 06, 2013 32.58 32.63 32.05 32.35 369,409 -0.21(-0.65%)
May 03, 2013 32.26 32.59 31.99 32.56 860,257 +0.57(+1.77%)
May 02, 2013 31.71 32.25 31.64 31.99 391,727 +0.36(+1.13%)
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.