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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2013 47.78 47.98 47.98 47.98 853,365 +0.58(+1.23%)
Dec 30, 2013 47.76 47.78 46.03 47.40 460,428 -0.38(-0.80%)
Dec 27, 2013 48.34 48.51 47.36 47.78 248,760 -0.54(-1.13%)
Dec 26, 2013 48.51 48.58 47.85 48.32 213,160 -0.14(-0.28%)
Dec 24, 2013 48.53 48.79 48.21 48.46 230,269 +0.11(+0.22%)
Dec 23, 2013 48.26 48.55 47.65 48.35 314,246 +0.51(+1.06%)
Dec 20, 2013 47.46 48.22 47.23 47.85 694,796 +0.57(+1.21%)
Dec 19, 2013 47.65 47.72 46.91 47.28 241,775 -0.56(-1.18%)
Dec 18, 2013 47.65 47.92 46.46 47.84 349,923 +0.25(+0.52%)
Dec 17, 2013 47.87 48.43 47.55 47.59 323,203 -0.16(-0.34%)
Dec 16, 2013 46.68 47.90 46.67 47.76 608,104 +1.07(+2.29%)
Dec 13, 2013 46.80 47.11 46.03 46.69 317,007 +0.01(+0.03%)
Dec 12, 2013 46.09 47.19 46.02 46.67 346,368 +0.30(+0.65%)
Dec 11, 2013 47.92 48.09 46.12 46.37 539,393 -1.10(-2.31%)
Dec 10, 2013 47.95 48.10 46.12 47.47 640,033 -0.59(-1.23%)
Dec 09, 2013 47.03 48.42 46.86 48.06 564,471 +0.95(+2.01%)
Dec 06, 2013 48.09 48.43 47.06 47.11 243,007 -0.60(-1.25%)
Dec 05, 2013 46.84 48.12 46.77 47.71 289,854 +0.45(+0.96%)
Dec 04, 2013 47.53 48.35 46.88 47.26 514,857 -0.63(-1.32%)
Dec 03, 2013 49.46 50.05 47.31 47.89 1,205,960 -1.88(-3.79%)
Dec 02, 2013 50.50 51.20 49.41 49.77 320,126 -0.73(-1.44%)
Nov 29, 2013 50.97 51.40 50.28 50.50 149,098 -0.09(-0.17%)
Nov 27, 2013 51.20 51.70 49.94 50.59 431,290 -0.34(-0.67%)
Nov 26, 2013 51.04 51.10 49.71 50.93 488,083 -0.21(-0.41%)
Nov 25, 2013 51.85 51.86 50.55 51.14 225,386 +0.68(+1.34%)
Nov 22, 2013 51.91 52.42 50.25 50.46 321,597 -1.19(-2.30%)
Nov 21, 2013 50.88 52.70 49.60 51.65 434,046 +0.89(+1.75%)
Nov 20, 2013 49.40 50.86 49.07 50.76 276,039 +1.41(+2.86%)
Nov 19, 2013 48.58 49.40 48.57 49.35 232,079 +0.89(+1.84%)
Nov 18, 2013 49.43 49.73 48.24 48.46 332,925 -0.28(-0.58%)
Nov 15, 2013 49.02 50.30 48.58 48.74 542,441 +0.16(+0.32%)
Nov 14, 2013 48.65 48.85 48.26 48.58 172,587 +0.06(+0.12%)
Nov 13, 2013 48.09 49.15 47.92 48.53 498,459 +0.45(+0.93%)
Nov 12, 2013 47.78 48.33 46.89 48.08 251,485 +0.36(+0.76%)
Nov 11, 2013 46.76 48.30 46.59 47.71 396,316 +0.96(+2.06%)
Nov 08, 2013 46.87 47.21 45.31 46.75 408,651 -0.17(-0.36%)
Nov 07, 2013 48.38 48.38 46.38 46.92 468,694 -0.92(-1.92%)
Nov 06, 2013 47.54 48.02 44.55 47.84 874,655 +1.57(+3.39%)
Nov 05, 2013 45.99 46.75 44.95 46.27 589,365 +0.19(+0.41%)
Nov 04, 2013 44.67 46.30 44.45 46.08 770,241 +1.71(+3.85%)
Nov 01, 2013 42.84 44.65 42.75 44.37 784,423 +1.77(+4.16%)
Oct 31, 2013 42.36 42.73 41.79 42.60 349,739 +0.81(+1.93%)
Oct 30, 2013 42.48 42.66 41.76 41.79 325,437 -0.35(-0.83%)
Oct 29, 2013 41.13 42.17 41.00 42.15 291,241 +1.18(+2.88%)
Oct 28, 2013 41.08 41.56 40.71 40.97 271,277 +0.03(+0.06%)
Oct 25, 2013 41.65 42.00 40.64 40.94 859,421 -0.55(-1.32%)
Oct 24, 2013 43.55 43.63 40.97 41.49 1,254,012 -2.69(-6.09%)
Oct 23, 2013 44.72 45.03 43.83 44.18 460,468 -0.57(-1.27%)
Oct 22, 2013 44.80 45.32 44.33 44.74 464,357 +0.20(+0.44%)
Oct 21, 2013 44.29 45.80 44.08 44.55 759,165 +0.54(+1.23%)
Oct 18, 2013 44.13 44.28 43.48 44.01 544,252 +0.55(+1.26%)
Oct 17, 2013 42.62 44.28 42.41 43.46 1,116,802 +1.06(+2.50%)
Oct 16, 2013 41.85 42.80 41.85 42.40 439,634 +0.55(+1.32%)
Oct 15, 2013 41.83 42.42 41.17 41.85 388,343 +0.13(+0.31%)
Oct 14, 2013 42.11 42.20 40.76 41.72 559,247 -0.60(-1.42%)
Oct 11, 2013 43.06 43.30 42.04 42.32 653,243 -1.03(-2.37%)
Oct 10, 2013 42.99 43.57 42.57 43.34 408,189 +0.72(+1.70%)
Oct 09, 2013 41.62 43.21 41.62 42.62 714,407 +1.04(+2.49%)
Oct 08, 2013 42.94 42.99 41.49 41.59 381,636 -0.68(-1.60%)
Oct 07, 2013 42.34 42.76 41.94 42.26 377,819 -0.12(-0.28%)
Oct 04, 2013 42.51 42.81 41.91 42.38 495,081 +0.01(+0.03%)
Oct 03, 2013 42.85 43.05 41.81 42.37 703,353 +0.62(+1.48%)
Oct 02, 2013 41.18 41.84 40.52 41.75 401,446 +0.53(+1.28%)
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.