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

Sturm Ruger & Company (NY: RGR )

43.10 +0.17 (+0.40%)
Streaming Delayed Price Updated: 2:50 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 (%)
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%)
May 01, 2012 32.84 33.23 30.89 31.36 2,047,370 -1.10(-3.38%)
Apr 30, 2012 31.97 32.82 31.66 32.46 1,721,259 +1.10(+3.50%)
Apr 27, 2012 31.44 31.52 30.71 31.36 1,230,470 +0.29(+0.93%)
Apr 26, 2012 31.19 32.01 31.06 31.07 1,303,764 +0.02(+0.05%)
Apr 25, 2012 30.61 31.15 30.38 31.06 818,019 +0.77(+2.54%)
Apr 24, 2012 30.52 31.05 30.03 30.29 1,029,603 -0.10(-0.34%)
Apr 23, 2012 30.15 30.57 29.58 30.39 1,180,850 -0.01(-0.02%)
Apr 20, 2012 29.67 30.44 29.67 30.40 1,176,680 +1.09(+3.73%)
Apr 19, 2012 29.40 30.17 28.85 29.30 853,400 +0.03(+0.12%)
Apr 18, 2012 28.39 29.49 28.02 29.27 820,561 +0.82(+2.88%)
Apr 17, 2012 28.47 28.98 27.97 28.45 691,054 +0.19(+0.66%)
Apr 16, 2012 28.62 29.06 27.82 28.26 770,378 -0.03(-0.12%)
Apr 13, 2012 28.72 28.72 28.15 28.30 762,546 -0.66(-2.28%)
Apr 12, 2012 28.60 29.42 28.48 28.96 877,735 +0.80(+2.83%)
Apr 11, 2012 27.11 28.20 26.97 28.16 886,961 +1.32(+4.92%)
Apr 10, 2012 28.61 28.61 26.26 26.84 1,539,734 -1.78(-6.22%)
Apr 09, 2012 28.88 28.88 27.99 28.62 648,071 -0.37(-1.28%)
Apr 05, 2012 29.25 29.39 28.73 28.99 582,612 -0.42(-1.41%)
Apr 04, 2012 29.14 29.50 28.88 29.41 698,641 +0.11(+0.37%)
Apr 03, 2012 29.13 30.31 29.12 29.30 1,217,917 +0.23(+0.80%)
Apr 02, 2012 28.17 29.29 28.07 29.06 990,210 +1.14(+4.07%)
Mar 30, 2012 27.78 28.20 27.42 27.93 625,377 +0.43(+1.55%)
Mar 29, 2012 27.20 27.61 26.70 27.50 571,024 +0.11(+0.42%)
Mar 28, 2012 27.84 27.90 26.99 27.39 594,667 -0.43(-1.53%)
Mar 27, 2012 28.63 28.63 27.73 27.81 843,786 -0.69(-2.41%)
Mar 26, 2012 27.71 28.85 27.71 28.50 905,248 +1.16(+4.24%)
Mar 23, 2012 27.68 27.68 26.35 27.34 755,680 +0.08(+0.29%)
Mar 22, 2012 26.28 27.44 25.66 27.26 2,184,428 +3.20(+13.31%)
Mar 21, 2012 24.39 24.41 23.91 24.06 333,153 -0.20(-0.84%)
Mar 20, 2012 24.62 24.63 24.15 24.26 465,893 -0.53(-2.13%)
Mar 19, 2012 24.46 25.08 24.32 24.79 375,224 +0.37(+1.51%)
Mar 16, 2012 25.01 25.30 24.41 24.42 574,777 -0.50(-2.01%)
Mar 15, 2012 24.36 24.93 24.30 24.92 521,896 +0.65(+2.67%)
Mar 14, 2012 24.24 24.50 23.95 24.28 379,301 -0.07(-0.28%)
Mar 13, 2012 24.46 24.50 24.18 24.34 451,308 -0.02(-0.07%)
Mar 12, 2012 24.44 24.83 24.08 24.36 383,874 -0.02(-0.09%)
Mar 09, 2012 24.74 24.90 24.25 24.38 572,606 -0.24(-0.99%)
Mar 08, 2012 24.08 24.74 23.93 24.63 432,837 +0.77(+3.24%)
Mar 07, 2012 23.67 24.00 23.56 23.85 284,065 +0.19(+0.80%)
Mar 06, 2012 23.61 23.86 23.61 23.67 418,739 -0.29(-1.20%)
Mar 05, 2012 24.13 24.24 23.65 23.95 408,620 -0.24(-1.01%)
Mar 02, 2012 23.61 24.26 23.45 24.20 827,294 +0.47(+1.98%)
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.