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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2014 39.67 39.88 38.51 39.45 1,074,265 -0.06(-0.15%)
Mar 28, 2014 40.75 41.22 39.09 39.51 812,365 -1.18(-2.90%)
Mar 27, 2014 40.57 41.41 40.27 40.69 339,926 +0.03(+0.08%)
Mar 26, 2014 41.40 41.40 40.24 40.66 479,261 -0.50(-1.22%)
Mar 25, 2014 41.89 42.13 41.02 41.16 303,512 -0.53(-1.28%)
Mar 24, 2014 41.63 41.93 41.29 41.69 480,830 +0.07(+0.16%)
Mar 21, 2014 41.89 42.01 41.21 41.63 583,071 -0.15(-0.36%)
Mar 20, 2014 41.55 41.85 41.35 41.78 276,461 +0.23(+0.56%)
Mar 19, 2014 41.45 41.71 41.10 41.55 288,352 +0.29(+0.70%)
Mar 18, 2014 40.76 41.54 40.76 41.26 456,821 +0.51(+1.25%)
Mar 17, 2014 41.24 41.71 40.55 40.75 380,778 -0.25(-0.61%)
Mar 14, 2014 40.51 41.32 40.35 41.00 249,141 +0.18(+0.45%)
Mar 13, 2014 41.41 41.41 40.28 40.81 405,408 -0.42(-1.01%)
Mar 12, 2014 41.13 41.41 40.18 41.23 389,445 +0.09(+0.22%)
Mar 11, 2014 42.26 42.35 41.08 41.14 560,971 -0.93(-2.21%)
Mar 10, 2014 42.15 42.62 41.92 42.07 376,979 -0.07(-0.16%)
Mar 07, 2014 42.48 43.01 42.03 42.13 409,600 -0.17(-0.40%)
Mar 06, 2014 42.92 43.03 41.96 42.30 532,469 -0.50(-1.16%)
Mar 05, 2014 42.26 43.64 42.09 42.80 1,192,693 +1.29(+3.10%)
Mar 04, 2014 41.79 42.34 41.16 41.51 940,154 -0.08(-0.20%)
Mar 03, 2014 41.22 41.77 40.96 41.60 579,975 -0.09(-0.22%)
Feb 28, 2014 42.32 42.92 41.45 41.69 460,906 -0.50(-1.18%)
Feb 27, 2014 40.97 42.49 40.55 42.18 954,565 +0.99(+2.40%)
Feb 26, 2014 41.20 41.86 39.25 41.20 3,221,559 -3.52(-7.87%)
Feb 25, 2014 44.14 44.84 43.53 44.72 1,014,263 +0.51(+1.15%)
Feb 24, 2014 45.00 45.64 44.21 44.21 921,269 -0.48(-1.07%)
Feb 21, 2014 45.79 46.34 44.34 44.68 1,374,706 -1.10(-2.40%)
Feb 20, 2014 46.44 46.48 45.21 45.78 1,002,609 -0.65(-1.41%)
Feb 19, 2014 47.62 47.63 46.36 46.44 719,290 -1.22(-2.55%)
Feb 18, 2014 48.12 48.44 47.27 47.65 625,304 -0.38(-0.79%)
Feb 14, 2014 47.59 48.03 48.03 48.03 427,814 +0.44(+0.93%)
Feb 13, 2014 47.87 47.94 45.52 47.59 960,441 -0.58(-1.21%)
Feb 12, 2014 48.56 48.91 47.88 48.17 206,619 -0.36(-0.74%)
Feb 11, 2014 49.02 49.25 48.08 48.53 442,420 -0.35(-0.71%)
Feb 10, 2014 48.59 49.50 48.34 48.88 501,750 +0.50(+1.04%)
Feb 07, 2014 46.89 48.55 46.89 48.37 466,899 +1.61(+3.44%)
Feb 06, 2014 46.36 47.58 46.28 46.76 389,186 +0.41(+0.87%)
Feb 05, 2014 47.29 47.63 44.15 46.36 1,166,995 -1.24(-2.61%)
Feb 04, 2014 47.72 48.53 47.40 47.60 606,280 +0.37(+0.79%)
Feb 03, 2014 49.76 50.00 46.61 47.23 660,946 -2.59(-5.20%)
Jan 31, 2014 49.20 50.11 48.98 49.82 433,043 +0.24(+0.49%)
Jan 30, 2014 48.38 50.09 48.29 49.57 393,307 +1.30(+2.70%)
Jan 29, 2014 49.06 49.63 48.14 48.27 530,072 -0.90(-1.82%)
Jan 28, 2014 48.12 49.34 48.12 49.17 364,299 +1.04(+2.16%)
Jan 27, 2014 48.20 49.21 47.43 48.13 515,182 -0.17(-0.35%)
Jan 24, 2014 50.71 50.77 48.10 48.30 758,769 -2.75(-5.38%)
Jan 23, 2014 51.11 51.30 49.84 51.05 419,311 -0.29(-0.57%)
Jan 22, 2014 51.01 51.69 50.09 51.34 424,861 +0.54(+1.07%)
Jan 21, 2014 52.81 52.85 49.74 50.80 1,226,666 -1.75(-3.32%)
Jan 17, 2014 55.42 52.54 52.54 52.54 1,648,567 -3.01(-5.42%)
Jan 16, 2014 55.16 56.20 54.94 55.55 504,001 +0.48(+0.87%)
Jan 15, 2014 54.81 55.66 54.47 55.08 686,929 +0.26(+0.48%)
Jan 14, 2014 53.96 55.06 53.96 54.81 1,099,161 +0.87(+1.61%)
Jan 13, 2014 53.45 55.04 53.04 53.94 924,656 +1.26(+2.40%)
Jan 10, 2014 52.56 53.30 52.50 52.68 578,443 +0.34(+0.65%)
Jan 09, 2014 52.19 52.47 51.35 52.34 628,573 +0.69(+1.33%)
Jan 08, 2014 50.60 51.84 50.25 51.65 1,017,981 +1.61(+3.21%)
Jan 07, 2014 49.54 50.11 48.70 50.05 775,134 +1.64(+3.38%)
Jan 06, 2014 48.25 49.54 48.25 48.41 486,989 +0.18(+0.38%)
Jan 03, 2014 48.21 48.57 47.89 48.23 653,113 -0.01(-0.01%)
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.