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

Sturm Ruger & Company (NY: RGR )

46.75 +0.63 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2017 39.48 39.92 39.23 39.74 345,273 +0.33(+0.83%)
Nov 29, 2017 38.94 40.24 38.76 39.41 409,538 +0.51(+1.31%)
Nov 28, 2017 37.67 39.04 37.59 38.90 490,922 +1.31(+3.47%)
Nov 27, 2017 36.36 37.96 36.34 37.59 489,159 +1.34(+3.70%)
Nov 24, 2017 36.69 36.69 36.00 36.25 75,948 -0.29(-0.79%)
Nov 22, 2017 36.25 36.65 36.25 36.54 187,472 +0.29(+0.80%)
Nov 21, 2017 35.67 36.32 35.45 36.25 206,086 +0.65(+1.83%)
Nov 20, 2017 36.29 36.58 35.49 35.60 333,584 -0.83(-2.29%)
Nov 17, 2017 35.78 36.61 35.63 36.43 235,656 +0.51(+1.41%)
Nov 16, 2017 35.45 36.11 35.42 35.93 364,074 +0.54(+1.54%)
Nov 15, 2017 34.84 36.18 34.80 35.38 300,849 +0.22(+0.62%)
Nov 14, 2017 35.09 35.38 34.84 35.16 268,356 -0.14(-0.39%)
Nov 13, 2017 35.73 36.10 35.10 35.30 207,306 -0.36(-1.01%)
Nov 10, 2017 35.55 36.46 35.45 35.66 257,544 +0.18(+0.51%)
Nov 09, 2017 34.87 35.84 34.72 35.48 569,305 -0.69(-1.90%)
Nov 08, 2017 36.31 36.57 36.02 36.17 288,791 -0.43(-1.18%)
Nov 07, 2017 36.10 36.93 35.92 36.60 451,163 +0.65(+1.81%)
Nov 06, 2017 37.51 37.75 35.95 35.95 471,420 -0.76(-2.07%)
Nov 03, 2017 36.46 36.82 35.95 36.71 374,196 +0.43(+1.20%)
Nov 02, 2017 37.04 37.79 36.02 36.28 368,114 -0.94(-2.52%)
Nov 01, 2017 33.93 37.90 33.93 37.22 1,172,650 +1.41(+3.94%)
Oct 31, 2017 36.35 36.42 35.34 35.81 468,088 -0.36(-1.00%)
Oct 30, 2017 37.00 37.07 35.81 36.17 385,654 -1.05(-2.82%)
Oct 27, 2017 37.04 37.47 36.20 37.22 277,203 -0.07(-0.19%)
Oct 26, 2017 37.97 38.16 37.22 37.29 245,122 -0.69(-1.81%)
Oct 25, 2017 37.32 38.34 37.32 37.97 194,013 +0.40(+1.06%)
Oct 24, 2017 37.36 37.83 37.09 37.58 257,780 +0.22(+0.58%)
Oct 23, 2017 37.87 38.05 37.14 37.36 236,178 -0.54(-1.43%)
Oct 20, 2017 37.61 37.94 37.43 37.90 265,838 +0.40(+1.06%)
Oct 19, 2017 36.93 37.58 36.71 37.51 199,950 +0.29(+0.78%)
Oct 18, 2017 36.64 37.32 36.49 37.22 269,022 +0.58(+1.58%)
Oct 17, 2017 36.46 36.71 36.10 36.64 177,020 +0.04(+0.10%)
Oct 16, 2017 35.92 36.89 35.92 36.60 211,188 +0.69(+1.91%)
Oct 13, 2017 36.67 36.82 35.55 35.92 317,310 -0.72(-1.97%)
Oct 12, 2017 36.13 36.86 35.81 36.64 349,489 +0.47(+1.30%)
Oct 11, 2017 36.53 36.64 35.84 36.17 370,757 -0.51(-1.38%)
Oct 10, 2017 36.64 37.25 36.31 36.67 292,534 +0.04(+0.10%)
Oct 09, 2017 37.94 38.30 36.46 36.64 423,334 -1.48(-3.89%)
Oct 06, 2017 38.81 39.02 37.94 38.12 261,743 -1.01(-2.59%)
Oct 05, 2017 38.48 39.17 37.72 39.13 385,186 +0.79(+2.07%)
Oct 04, 2017 39.75 40.40 38.01 38.34 536,750 -1.16(-2.93%)
Oct 03, 2017 39.02 39.96 38.30 39.49 745,218 +0.83(+2.15%)
Oct 02, 2017 38.62 39.84 38.23 38.66 1,009,440 +1.30(+3.48%)
Sep 29, 2017 38.01 38.19 37.22 37.36 280,050 -0.61(-1.62%)
Sep 28, 2017 38.41 38.77 37.90 37.97 291,451 -0.47(-1.22%)
Sep 27, 2017 37.47 38.52 37.29 38.44 421,225 +1.08(+2.90%)
Sep 26, 2017 37.40 37.65 37.07 37.36 191,303 -0.07(-0.19%)
Sep 25, 2017 37.11 37.58 36.42 37.43 280,527 +0.58(+1.57%)
Sep 22, 2017 38.23 38.41 36.82 36.85 369,087 -1.34(-3.50%)
Sep 21, 2017 37.51 38.55 36.96 38.19 631,772 +0.61(+1.63%)
Sep 20, 2017 39.28 39.28 36.24 37.58 1,752,543 -1.70(-4.32%)
Sep 19, 2017 34.58 40.94 34.22 39.28 2,214,337 +4.73(+13.70%)
Sep 18, 2017 34.25 34.58 34.00 34.54 302,750 +0.36(+1.06%)
Sep 15, 2017 34.22 34.51 33.96 34.18 755,232 +0.07(+0.21%)
Sep 14, 2017 34.22 34.47 33.84 34.11 278,703 -0.04(-0.11%)
Sep 13, 2017 33.93 34.22 33.78 34.14 383,098 +0.29(+0.85%)
Sep 12, 2017 33.42 34.58 33.39 33.86 539,914 +0.47(+1.41%)
Sep 11, 2017 33.67 35.26 33.21 33.39 600,961 -0.04(-0.11%)
Sep 08, 2017 32.37 33.91 32.37 33.42 857,296 -1.05(-3.04%)
Sep 07, 2017 33.93 34.83 33.75 34.47 470,771 +0.65(+1.92%)
Sep 06, 2017 33.13 33.89 32.92 33.82 370,319 +0.76(+2.30%)
Sep 05, 2017 33.28 33.71 32.66 33.06 422,287 -0.36(-1.08%)
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.