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 (%)
Apr 30, 2013 33.20 33.62 30.88 32.69 1,876,155 +0.19(+0.59%)
Apr 29, 2013 31.48 32.52 31.48 32.50 1,147,575 +1.22(+3.91%)
Apr 26, 2013 31.37 31.88 31.25 31.27 527,234 -0.06(-0.18%)
Apr 25, 2013 30.51 31.56 30.28 31.33 515,121 +1.01(+3.34%)
Apr 24, 2013 30.32 30.59 29.83 30.32 527,212 -0.15(-0.48%)
Apr 23, 2013 30.73 31.00 30.16 30.46 554,866 -0.19(-0.62%)
Apr 22, 2013 30.73 31.04 30.14 30.65 581,672 -0.06(-0.21%)
Apr 19, 2013 30.27 30.75 30.03 30.72 513,935 +0.52(+1.73%)
Apr 18, 2013 31.19 31.21 30.05 30.20 501,734 -0.45(-1.46%)
Apr 17, 2013 30.92 31.10 30.45 30.64 317,390 -0.33(-1.05%)
Apr 16, 2013 31.13 31.52 30.23 30.97 541,913 +0.42(+1.38%)
Apr 15, 2013 31.82 31.95 30.34 30.55 473,425 -1.44(-4.50%)
Apr 12, 2013 32.32 32.92 31.81 31.99 278,087 -0.46(-1.41%)
Apr 11, 2013 32.06 33.29 32.01 32.45 642,844 +0.31(+0.97%)
Apr 10, 2013 30.79 32.25 30.64 32.13 513,703 +1.45(+4.74%)
Apr 09, 2013 30.93 31.09 30.64 30.68 371,152 -0.31(-1.01%)
Apr 08, 2013 31.02 31.19 30.84 30.99 442,834 -0.24(-0.78%)
Apr 05, 2013 30.73 31.33 30.54 31.23 440,737 +0.34(+1.11%)
Apr 04, 2013 29.96 30.97 29.88 30.89 562,262 +0.81(+2.69%)
Apr 03, 2013 30.93 31.04 29.89 30.08 773,455 -0.80(-2.58%)
Apr 02, 2013 31.61 31.83 30.72 30.88 706,950 -0.73(-2.30%)
Apr 01, 2013 32.19 32.28 31.37 31.60 936,992 -0.74(-2.29%)
Mar 28, 2013 32.71 33.04 32.17 32.34 669,613 -0.33(-1.00%)
Mar 27, 2013 33.10 33.53 32.61 32.67 504,391 -0.57(-1.71%)
Mar 26, 2013 32.79 33.44 32.60 33.24 542,451 +0.40(+1.20%)
Mar 25, 2013 33.71 33.98 32.55 32.84 649,290 -0.71(-2.11%)
Mar 22, 2013 33.96 34.19 32.90 33.55 556,533 -0.31(-0.92%)
Mar 21, 2013 34.21 34.58 33.80 33.86 307,766 -0.52(-1.50%)
Mar 20, 2013 33.91 34.54 33.91 34.38 429,866 +0.55(+1.62%)
Mar 19, 2013 34.67 34.89 33.28 33.83 732,762 -0.73(-2.12%)
Mar 18, 2013 34.58 34.88 34.11 34.56 460,890 -0.10(-0.29%)
Mar 15, 2013 34.44 35.01 33.60 34.66 1,111,117 +0.04(+0.13%)
Mar 14, 2013 35.61 36.07 34.11 34.62 922,136 -0.97(-2.72%)
Mar 13, 2013 36.02 36.09 35.45 35.59 930,342 -0.43(-1.19%)
Mar 12, 2013 35.58 36.09 35.29 36.02 1,079,909 +0.26(+0.73%)
Mar 11, 2013 35.72 36.14 35.23 35.75 1,108,965 -0.24(-0.66%)
Mar 08, 2013 36.92 36.92 35.77 35.99 1,012,561 -0.43(-1.19%)
Mar 07, 2013 36.05 36.94 35.12 36.42 1,096,833 +0.45(+1.24%)
Mar 06, 2013 35.98 36.46 35.38 35.98 911,339 -0.05(-0.13%)
Mar 05, 2013 36.62 37.02 35.93 36.03 1,516,888 -0.40(-1.09%)
Mar 04, 2013 35.49 37.02 35.01 36.43 1,572,470 +0.92(+2.59%)
Mar 01, 2013 34.42 36.01 34.12 35.51 1,264,233 +0.94(+2.71%)
Feb 28, 2013 32.82 34.91 32.65 34.57 1,832,559 +0.70(+2.06%)
Feb 27, 2013 33.87 34.75 33.72 33.87 973,489 +0.24(+0.72%)
Feb 26, 2013 33.68 33.88 33.08 33.63 632,551 +0.02(+0.06%)
Feb 25, 2013 34.18 34.53 33.56 33.61 537,087 -0.36(-1.06%)
Feb 22, 2013 33.17 34.20 32.96 33.98 649,225 +1.28(+3.91%)
Feb 21, 2013 33.03 33.17 31.81 32.70 1,125,451 -0.43(-1.30%)
Feb 20, 2013 34.38 34.42 33.08 33.13 601,418 -1.14(-3.33%)
Feb 19, 2013 33.93 34.34 33.89 34.27 1,238,379 +0.34(+0.99%)
Feb 15, 2013 34.72 34.72 33.72 33.93 610,384 -0.62(-1.80%)
Feb 14, 2013 34.47 34.79 34.06 34.55 555,956 -0.05(-0.15%)
Feb 13, 2013 34.14 34.88 33.22 34.60 692,906 +0.48(+1.41%)
Feb 12, 2013 33.74 34.50 32.60 34.12 1,008,032 +0.13(+0.39%)
Feb 11, 2013 35.19 35.56 32.60 33.99 1,273,390 -1.07(-3.05%)
Feb 08, 2013 34.79 35.32 34.67 35.06 521,819 +0.32(+0.91%)
Feb 07, 2013 34.68 34.79 34.20 34.74 577,099 +0.06(+0.18%)
Feb 06, 2013 34.13 34.69 34.13 34.68 717,832 +1.96(+5.98%)
Feb 04, 2013 32.57 32.92 32.34 32.72 555,312 +0.18(+0.54%)
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.