Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.28 34.41 32.86 33.32 1,616,139 -1.19(-3.44%)
Jul 30, 2014 35.98 36.49 34.18 34.51 3,048,264 -3.94(-10.25%)
Jul 29, 2014 38.40 38.66 37.91 38.45 450,031 +0.02(+0.05%)
Jul 28, 2014 38.67 38.79 38.41 38.43 238,691 -0.33(-0.84%)
Jul 25, 2014 38.60 38.95 38.43 38.76 217,348 -0.01(-0.03%)
Jul 24, 2014 38.79 39.15 38.42 38.77 286,906 +0.02(+0.05%)
Jul 23, 2014 38.95 39.61 38.66 38.75 352,001 -0.09(-0.24%)
Jul 22, 2014 39.14 39.35 38.75 38.85 396,305 -0.20(-0.51%)
Jul 21, 2014 38.83 39.20 38.58 39.05 232,548 +0.17(+0.43%)
Jul 18, 2014 38.57 39.05 38.42 38.88 488,815 +0.25(+0.66%)
Jul 17, 2014 38.67 38.92 38.43 38.63 285,095 -0.06(-0.16%)
Jul 16, 2014 38.87 39.11 38.54 38.69 310,531 -0.09(-0.22%)
Jul 15, 2014 39.29 39.37 38.62 38.77 270,140 -0.62(-1.57%)
Jul 14, 2014 38.90 39.58 38.81 39.39 253,018 +0.71(+1.83%)
Jul 11, 2014 38.69 38.82 38.43 38.69 202,420 -0.04(-0.10%)
Jul 10, 2014 38.53 39.00 38.09 38.73 324,812 -0.27(-0.68%)
Jul 09, 2014 39.12 39.40 38.80 38.99 209,522 -0.12(-0.31%)
Jul 08, 2014 39.15 39.79 38.96 39.11 446,306 -0.21(-0.53%)
Jul 07, 2014 39.87 40.02 39.27 39.32 388,177 -0.63(-1.59%)
Jul 03, 2014 39.83 39.95 39.95 39.95 160,418 +0.19(+0.47%)
Jul 02, 2014 39.55 39.93 39.27 39.77 261,280 +0.11(+0.27%)
Jul 01, 2014 39.41 40.41 39.41 39.66 373,576 +0.30(+0.76%)
Jun 30, 2014 39.14 39.55 38.69 39.36 305,235 +0.12(+0.31%)
Jun 27, 2014 38.99 39.64 38.97 39.24 272,469 +0.13(+0.34%)
Jun 26, 2014 39.01 39.29 38.57 39.11 246,508 +0.03(+0.09%)
Jun 25, 2014 38.83 39.35 38.63 39.07 219,580 -0.01(-0.03%)
Jun 24, 2014 39.75 39.85 38.49 39.09 607,474 -0.53(-1.33%)
Jun 23, 2014 40.33 40.33 39.52 39.61 410,564 -0.61(-1.53%)
Jun 20, 2014 39.71 40.62 39.71 40.23 651,531 -0.65(-1.60%)
Jun 19, 2014 41.17 41.28 40.57 40.88 242,452 -0.11(-0.26%)
Jun 18, 2014 40.29 40.99 40.29 40.99 323,566 +0.63(+1.55%)
Jun 17, 2014 40.36 41.13 40.27 40.36 242,469 -0.12(-0.30%)
Jun 16, 2014 40.17 40.75 40.17 40.48 233,641 +0.21(+0.53%)
Jun 13, 2014 41.13 41.35 40.12 40.27 265,844 -0.87(-2.11%)
Jun 12, 2014 41.24 41.50 40.97 41.13 269,059 -0.09(-0.23%)
Jun 11, 2014 40.93 41.29 40.85 41.23 186,031 +0.09(+0.21%)
Jun 10, 2014 40.76 41.43 40.73 41.14 245,869 +0.64(+1.58%)
Jun 06, 2014 40.52 40.69 39.91 40.50 327,396 +0.01(+0.02%)
Jun 05, 2014 40.31 40.64 39.67 40.49 330,941 +0.28(+0.70%)
Jun 04, 2014 39.99 40.67 39.75 40.21 340,768 +0.13(+0.32%)
Jun 03, 2014 39.59 40.42 39.59 40.09 759,031 +0.53(+1.35%)
Jun 02, 2014 40.43 40.71 39.51 39.55 596,866 -0.88(-2.18%)
May 30, 2014 40.83 40.85 40.05 40.43 382,227 -0.42(-1.03%)
May 29, 2014 40.78 40.99 40.22 40.85 287,839 +0.24(+0.59%)
May 28, 2014 40.97 41.28 40.40 40.61 457,067 -0.45(-1.10%)
May 27, 2014 42.19 42.29 40.74 41.07 395,117 -0.81(-1.93%)
May 23, 2014 41.57 41.87 41.87 41.87 301,947 +0.03(+0.06%)
May 22, 2014 41.75 42.22 41.69 41.85 113,474 +0.09(+0.21%)
May 21, 2014 41.17 41.93 40.59 41.76 517,641 +0.60(+1.46%)
May 20, 2014 42.49 43.06 41.03 41.16 709,720 -1.37(-3.23%)
May 19, 2014 43.62 43.85 42.49 42.53 636,390 -1.06(-2.43%)
May 16, 2014 43.34 43.91 42.80 43.60 319,608 +0.16(+0.37%)
May 15, 2014 43.53 43.90 42.61 43.44 458,600 -0.18(-0.41%)
May 14, 2014 44.64 44.86 43.57 43.62 485,211 -0.92(-2.07%)
May 13, 2014 45.32 45.81 44.33 44.54 475,731 -0.65(-1.44%)
May 12, 2014 44.69 45.75 44.69 45.18 620,829 +0.55(+1.23%)
May 09, 2014 44.24 44.76 43.96 44.64 348,055 +0.26(+0.58%)
May 08, 2014 43.90 44.78 43.75 44.38 490,430 +0.47(+1.07%)
May 07, 2014 42.59 44.00 42.23 43.91 510,761 +1.69(+4.00%)
May 06, 2014 44.36 44.61 42.21 42.22 955,026 -1.45(-3.32%)
May 05, 2014 44.76 44.99 42.85 43.67 1,073,392 -1.22(-2.71%)
May 02, 2014 44.08 45.26 44.02 44.89 798,620 +0.71(+1.60%)
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.