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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2013 32.70 34.78 32.53 34.44 1,839,388 +0.69(+2.06%)
Feb 27, 2013 33.75 34.62 33.59 33.75 977,117 +0.24(+0.72%)
Feb 26, 2013 33.55 33.75 32.96 33.51 634,909 +0.02(+0.06%)
Feb 25, 2013 34.06 34.40 33.44 33.49 539,089 -0.36(-1.06%)
Feb 22, 2013 33.04 34.08 32.84 33.85 651,645 +1.27(+3.91%)
Feb 21, 2013 32.91 33.05 31.69 32.58 1,129,645 -0.43(-1.30%)
Feb 20, 2013 34.25 34.30 32.95 33.00 603,659 -1.14(-3.33%)
Feb 19, 2013 33.81 34.22 33.76 34.14 1,242,994 +0.33(+0.99%)
Feb 15, 2013 34.59 34.59 33.59 33.81 612,659 -0.62(-1.80%)
Feb 14, 2013 34.34 34.66 33.93 34.42 558,028 -0.05(-0.15%)
Feb 13, 2013 34.01 34.75 33.10 34.47 695,488 +0.48(+1.41%)
Feb 12, 2013 33.62 34.37 32.48 33.99 1,011,789 +0.13(+0.39%)
Feb 11, 2013 35.06 35.43 32.48 33.86 1,278,136 -1.07(-3.05%)
Feb 08, 2013 34.66 35.19 34.54 34.93 523,764 +0.32(+0.91%)
Feb 07, 2013 34.55 34.66 34.08 34.61 579,249 +0.06(+0.18%)
Feb 06, 2013 34.01 34.56 34.01 34.55 720,507 +1.95(+5.98%)
Feb 04, 2013 32.45 32.80 32.22 32.60 557,381 +0.18(+0.54%)
Feb 01, 2013 32.04 32.59 31.85 32.42 541,578 +0.40(+1.26%)
Jan 31, 2013 32.17 32.44 31.73 32.02 707,049 -0.20(-0.63%)
Jan 30, 2013 32.66 32.90 32.17 32.22 667,581 -0.56(-1.71%)
Jan 29, 2013 32.48 32.80 32.24 32.78 538,366 +0.22(+0.68%)
Jan 28, 2013 32.46 32.68 32.24 32.56 630,362 +0.26(+0.82%)
Jan 25, 2013 31.79 32.48 31.79 32.30 361,089 +0.46(+1.45%)
Jan 24, 2013 32.41 32.42 31.58 31.84 736,342 -0.67(-2.06%)
Jan 23, 2013 33.07 33.08 31.89 32.51 1,322,216 -0.64(-1.92%)
Jan 22, 2013 33.26 33.41 32.70 33.14 609,722 +0.04(+0.13%)
Jan 18, 2013 33.26 33.50 32.17 33.10 743,338 -0.05(-0.15%)
Jan 17, 2013 32.80 33.45 32.05 33.15 1,279,925 +1.37(+4.33%)
Jan 16, 2013 30.10 32.01 30.07 31.77 1,694,739 +1.51(+4.98%)
Jan 15, 2013 29.96 30.71 29.86 30.27 644,338 +0.01(+0.04%)
Jan 14, 2013 29.99 30.37 29.71 30.25 544,852 +0.29(+0.97%)
Jan 11, 2013 30.02 30.25 29.65 29.96 928,465 -0.09(-0.29%)
Jan 10, 2013 30.53 30.53 29.34 30.05 1,751,350 -0.56(-1.83%)
Jan 09, 2013 30.95 31.19 30.27 30.61 806,406 -0.25(-0.80%)
Jan 08, 2013 29.76 31.00 29.64 30.86 1,085,307 +1.00(+3.36%)
Jan 07, 2013 30.30 30.30 29.33 29.86 478,103 +0.01(+0.02%)
Jan 04, 2013 30.49 30.49 29.77 29.85 828,558 -0.01(-0.02%)
Jan 03, 2013 28.75 30.53 28.73 29.86 1,405,202 +0.92(+3.18%)
Jan 02, 2013 29.09 29.13 28.28 28.94 1,170,978 +0.30(+1.06%)
Dec 31, 2012 27.60 28.79 27.52 28.63 966,201 +0.97(+3.51%)
Dec 28, 2012 27.21 27.86 26.97 27.66 614,687 +0.37(+1.36%)
Dec 27, 2012 27.37 27.66 26.80 27.29 553,831 +0.25(+0.91%)
Dec 26, 2012 27.87 28.14 26.51 27.04 1,108,886 -0.91(-3.27%)
Dec 24, 2012 27.49 28.32 27.49 27.96 574,642 +0.47(+1.70%)
Dec 21, 2012 27.18 27.88 27.13 27.49 1,189,294 -0.12(-0.43%)
Dec 20, 2012 28.21 28.53 27.03 27.61 1,897,908 +0.09(+0.34%)
Dec 19, 2012 26.09 27.96 26.09 27.52 3,211,988 +1.91(+7.46%)
Dec 18, 2012 26.88 27.06 25.23 25.61 4,782,105 -2.14(-7.73%)
Dec 17, 2012 29.26 29.37 27.52 27.75 3,098,567 -0.99(-3.45%)
Dec 14, 2012 29.96 30.10 28.69 28.74 1,486,842 -1.36(-4.53%)
Dec 13, 2012 30.56 30.61 30.03 30.10 739,041 -0.52(-1.69%)
Dec 12, 2012 30.78 30.98 30.37 30.62 718,937 -0.11(-0.37%)
Dec 11, 2012 30.84 30.96 29.76 30.73 1,538,904 +0.08(+0.27%)
Dec 10, 2012 32.18 32.30 30.13 30.65 1,541,024 -1.79(-5.52%)
Dec 07, 2012 34.16 34.18 31.94 32.44 1,198,010 -1.26(-3.74%)
Dec 06, 2012 33.22 33.76 32.96 33.70 901,361 +0.58(+1.75%)
Dec 05, 2012 34.49 34.56 32.90 33.12 1,634,536 -1.20(-3.51%)
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.