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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2012 27.88 28.31 27.52 28.03 623,047 +0.43(+1.55%)
Mar 29, 2012 27.30 27.72 26.80 27.60 568,896 +0.11(+0.42%)
Mar 28, 2012 27.95 28.00 27.09 27.49 592,452 -0.43(-1.53%)
Mar 27, 2012 28.74 28.74 27.83 27.92 840,643 -0.69(-2.41%)
Mar 26, 2012 27.81 28.96 27.81 28.61 901,875 +1.16(+4.24%)
Mar 23, 2012 27.78 27.78 26.44 27.44 752,865 +0.08(+0.29%)
Mar 22, 2012 26.38 27.54 25.75 27.36 2,176,290 +3.21(+13.31%)
Mar 21, 2012 24.48 24.50 24.00 24.15 331,912 -0.21(-0.84%)
Mar 20, 2012 24.71 24.72 24.24 24.35 464,158 -0.53(-2.13%)
Mar 19, 2012 24.55 25.18 24.41 24.89 373,826 +0.37(+1.51%)
Mar 16, 2012 25.10 25.40 24.50 24.51 572,636 -0.50(-2.01%)
Mar 15, 2012 24.45 25.02 24.39 25.02 519,951 +0.65(+2.67%)
Mar 14, 2012 24.33 24.59 24.04 24.37 377,888 -0.07(-0.28%)
Mar 13, 2012 24.55 24.59 24.27 24.43 449,626 -0.02(-0.07%)
Mar 12, 2012 24.53 24.92 24.17 24.45 382,444 -0.02(-0.09%)
Mar 09, 2012 24.83 24.99 24.34 24.47 570,473 -0.25(-0.99%)
Mar 08, 2012 24.17 24.83 24.02 24.72 431,224 +0.78(+3.24%)
Mar 07, 2012 23.76 24.09 23.65 23.94 283,007 +0.19(+0.80%)
Mar 06, 2012 23.70 23.95 23.70 23.75 417,179 -0.29(-1.20%)
Mar 05, 2012 24.22 24.33 23.74 24.04 407,098 -0.24(-1.01%)
Mar 02, 2012 23.70 24.35 23.53 24.29 824,212 +0.47(+1.98%)
Mar 01, 2012 23.95 24.11 23.36 23.82 525,134 +0.09(+0.36%)
Feb 29, 2012 24.50 24.52 23.68 23.73 528,490 -0.68(-2.77%)
Feb 28, 2012 24.71 24.90 24.15 24.41 503,025 -0.28(-1.15%)
Feb 27, 2012 24.70 25.00 24.12 24.69 386,001 -0.10(-0.39%)
Feb 24, 2012 24.16 25.32 23.91 24.79 620,500 +0.77(+3.19%)
Feb 23, 2012 25.82 25.88 23.00 24.02 1,307,129 -0.38(-1.56%)
Feb 22, 2012 26.51 26.51 24.04 24.40 1,042,784 -1.59(-6.12%)
Feb 21, 2012 25.01 26.28 25.00 25.99 827,411 +1.11(+4.47%)
Feb 17, 2012 25.12 25.33 24.77 24.88 416,071 -0.07(-0.30%)
Feb 16, 2012 24.98 25.07 24.78 24.95 340,145 +0.06(+0.25%)
Feb 15, 2012 24.84 25.09 24.71 24.89 430,268 +0.27(+1.11%)
Feb 14, 2012 24.69 24.84 24.42 24.62 394,549 -0.07(-0.30%)
Feb 13, 2012 23.97 25.10 23.97 24.69 458,530 +0.95(+4.00%)
Feb 10, 2012 23.87 24.03 23.66 23.74 384,325 -0.35(-1.44%)
Feb 09, 2012 23.98 24.19 23.70 24.09 322,100 +0.09(+0.35%)
Feb 08, 2012 24.45 24.53 23.60 24.00 456,639 -0.47(-1.90%)
Feb 07, 2012 24.45 24.65 24.38 24.47 306,544 +0.02(+0.09%)
Feb 06, 2012 24.33 25.20 24.27 24.45 493,659 +0.10(+0.40%)
Feb 03, 2012 23.88 24.46 23.88 24.35 539,810 +0.72(+3.05%)
Feb 02, 2012 22.65 24.14 22.62 23.63 769,813 +0.96(+4.23%)
Feb 01, 2012 22.68 22.87 22.45 22.67 410,068 +0.15(+0.66%)
Jan 31, 2012 22.68 22.86 22.28 22.52 346,231 +0.03(+0.15%)
Jan 30, 2012 22.54 22.86 22.33 22.49 326,464 -0.09(-0.40%)
Jan 27, 2012 22.13 22.71 22.06 22.58 197,689 +0.35(+1.58%)
Jan 26, 2012 22.68 22.72 22.01 22.23 246,973 -0.27(-1.21%)
Jan 25, 2012 21.83 22.64 21.67 22.50 381,887 +0.62(+2.83%)
Jan 24, 2012 20.68 21.94 20.68 21.88 300,232 +1.10(+5.27%)
Jan 23, 2012 22.02 22.07 20.73 20.78 504,233 -1.19(-5.40%)
Jan 20, 2012 22.16 22.23 21.82 21.97 226,838 -0.13(-0.59%)
Jan 19, 2012 22.60 22.64 21.98 22.10 267,897 -0.36(-1.59%)
Jan 18, 2012 22.54 22.66 22.43 22.46 391,044 -0.07(-0.33%)
Jan 17, 2012 22.13 22.66 22.13 22.53 535,327 +0.56(+2.56%)
Jan 13, 2012 20.67 22.29 20.39 21.97 874,441 +1.60(+7.83%)
Jan 12, 2012 20.48 20.50 20.12 20.37 173,369 +0.01(+0.03%)
Jan 11, 2012 20.03 20.51 20.02 20.37 236,661 +0.30(+1.50%)
Jan 10, 2012 20.89 21.01 19.78 20.07 432,962 -0.55(-2.65%)
Jan 09, 2012 20.33 20.79 20.16 20.61 319,008 +0.40(+1.97%)
Jan 06, 2012 20.28 20.44 20.06 20.22 252,578 +0.01(+0.03%)
Jan 05, 2012 18.95 20.28 18.82 20.21 370,299 +1.18(+6.21%)
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.