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 +0.02 (+0.05%)
Official Closing 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 (%)
Mar 31, 2017 37.62 38.34 37.45 38.09 414,780 +0.60(+1.61%)
Mar 30, 2017 37.20 37.77 36.77 37.48 332,051 +0.36(+0.96%)
Mar 29, 2017 36.98 37.48 36.66 37.13 251,871 -0.07(-0.19%)
Mar 28, 2017 36.59 37.20 36.34 37.20 311,749 +0.57(+1.55%)
Mar 27, 2017 36.31 37.02 35.56 36.63 292,741 -0.28(-0.77%)
Mar 24, 2017 37.62 37.66 36.88 36.91 256,736 -0.85(-2.26%)
Mar 23, 2017 37.98 38.26 37.73 37.77 233,488 -0.28(-0.75%)
Mar 22, 2017 37.94 38.34 37.77 38.05 401,746 +0.11(+0.28%)
Mar 21, 2017 37.91 38.02 37.20 37.94 349,273 +0.18(+0.47%)
Mar 20, 2017 38.05 38.55 37.73 37.77 372,472 -0.32(-0.84%)
Mar 17, 2017 37.94 38.16 37.66 38.09 630,689 +0.25(+0.66%)
Mar 16, 2017 37.77 37.94 37.55 37.84 353,521 +0.11(+0.28%)
Mar 15, 2017 37.59 38.00 37.34 37.73 389,869 +0.46(+1.22%)
Mar 14, 2017 37.03 37.52 36.92 37.28 611,239 +0.25(+0.67%)
Mar 13, 2017 36.92 37.17 36.46 37.03 547,269 +0.25(+0.67%)
Mar 10, 2017 35.65 36.85 35.65 36.78 664,977 +1.09(+3.06%)
Mar 09, 2017 35.69 35.87 34.95 35.69 428,686 +0.04(+0.10%)
Mar 08, 2017 34.31 35.65 34.31 35.65 523,544 +1.38(+4.01%)
Mar 07, 2017 33.89 34.49 33.68 34.28 582,113 +0.14(+0.41%)
Mar 06, 2017 34.38 34.42 33.74 34.14 563,301 -0.25(-0.72%)
Mar 03, 2017 35.12 35.21 34.17 34.38 802,590 -1.09(-3.08%)
Mar 02, 2017 35.27 35.97 35.05 35.48 614,903 +0.25(+0.70%)
Mar 01, 2017 35.05 35.41 34.91 35.23 496,243 +0.07(+0.20%)
Feb 28, 2017 35.30 35.55 35.02 35.16 655,697 -0.25(-0.70%)
Feb 27, 2017 35.37 35.76 35.12 35.41 456,364 +0.25(+0.70%)
Feb 24, 2017 35.44 35.44 34.21 35.16 851,924 -0.21(-0.60%)
Feb 23, 2017 36.25 36.36 35.20 35.37 907,775 -0.11(-0.30%)
Feb 22, 2017 34.77 35.50 34.70 35.48 540,511 +0.71(+2.03%)
Feb 21, 2017 34.98 35.48 34.63 34.77 613,781 -0.28(-0.81%)
Feb 17, 2017 35.05 35.05 35.05 0 -0.21(-0.60%)
Feb 16, 2017 34.49 35.44 34.10 35.27 601,624 +0.60(+1.73%)
Feb 15, 2017 34.95 35.34 34.38 34.67 711,981 -0.42(-1.21%)
Feb 14, 2017 35.05 35.72 34.98 35.09 648,922 -0.18(-0.50%)
Feb 13, 2017 35.41 35.62 34.95 35.27 487,649 -0.11(-0.30%)
Feb 10, 2017 35.09 35.58 35.09 35.37 423,680 +0.60(+1.72%)
Feb 09, 2017 35.65 35.80 34.53 34.77 786,370 -0.88(-2.47%)
Feb 08, 2017 34.77 35.87 34.67 35.65 511,317 +0.81(+2.33%)
Feb 07, 2017 35.27 35.39 34.21 34.84 691,232 -0.60(-1.69%)
Feb 06, 2017 35.27 35.55 34.60 35.44 489,239 +0.14(+0.40%)
Feb 03, 2017 36.15 36.43 35.20 35.30 542,073 -0.60(-1.67%)
Feb 02, 2017 36.15 36.22 35.55 35.90 274,133 -0.21(-0.59%)
Feb 01, 2017 37.06 37.21 36.08 36.11 322,188 -1.09(-2.94%)
Jan 31, 2017 35.55 37.42 35.55 37.21 788,653 +1.69(+4.77%)
Jan 30, 2017 36.64 36.67 35.41 35.51 496,285 -1.06(-2.89%)
Jan 27, 2017 36.82 36.85 36.08 36.57 195,710 -0.18(-0.48%)
Jan 26, 2017 36.57 36.78 36.21 36.75 263,070 +0.21(+0.58%)
Jan 25, 2017 36.15 36.61 35.97 36.54 251,370 +0.35(+0.97%)
Jan 24, 2017 35.58 36.43 35.37 36.18 456,940 +0.63(+1.79%)
Jan 23, 2017 35.72 35.79 35.34 35.55 274,915 -0.18(-0.49%)
Jan 20, 2017 36.25 36.46 35.69 35.72 314,526 -0.63(-1.75%)
Jan 19, 2017 36.43 36.85 35.90 36.36 476,208 +0.00(+0.00%)
Jan 18, 2017 36.89 36.96 36.00 36.36 558,303 -0.46(-1.25%)
Jan 17, 2017 36.18 37.06 36.01 36.82 602,757 +0.60(+1.66%)
Jan 13, 2017 36.22 36.22 36.22 0 -0.39(-1.06%)
Jan 12, 2017 36.50 36.75 36.11 36.61 467,671 -0.14(-0.38%)
Jan 11, 2017 37.10 37.21 36.39 36.75 348,506 -0.49(-1.33%)
Jan 10, 2017 37.45 37.88 37.10 37.24 329,580 -0.18(-0.47%)
Jan 09, 2017 38.30 38.40 37.35 37.42 317,797 -0.78(-2.03%)
Jan 06, 2017 38.16 38.40 37.84 38.19 426,327 +0.04(+0.09%)
Jan 05, 2017 37.49 38.26 37.21 38.16 327,241 +0.85(+2.27%)
Jan 04, 2017 37.70 38.05 36.85 37.31 541,610 -0.39(-1.03%)
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.