Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.66 47.90 46.79 47.41 282,972 -0.49(-1.02%)
Jul 28, 2016 48.60 48.70 47.60 47.90 209,874 -0.71(-1.46%)
Jul 27, 2016 48.06 48.71 47.79 48.61 363,009 +0.55(+1.15%)
Jul 26, 2016 47.89 48.77 47.73 48.06 449,547 +0.19(+0.39%)
Jul 25, 2016 46.89 47.98 46.56 47.87 337,102 +1.14(+2.45%)
Jul 22, 2016 46.27 47.11 46.02 46.73 222,933 +0.13(+0.28%)
Jul 21, 2016 46.85 47.23 46.39 46.60 169,905 -0.50(-1.07%)
Jul 20, 2016 47.27 47.78 47.02 47.10 248,191 -0.17(-0.37%)
Jul 19, 2016 47.39 47.62 46.53 47.27 365,167 -0.22(-0.46%)
Jul 18, 2016 48.08 48.23 47.30 47.49 379,072 +0.06(+0.13%)
Jul 15, 2016 47.54 47.85 46.01 47.43 469,581 +0.34(+0.73%)
Jul 14, 2016 46.96 47.41 46.65 47.09 219,286 +0.13(+0.27%)
Jul 13, 2016 47.09 47.39 46.47 46.96 323,533 -0.09(-0.19%)
Jul 12, 2016 49.02 49.02 46.44 47.05 563,318 -1.55(-3.20%)
Jul 11, 2016 47.76 49.00 47.29 48.61 709,296 +1.44(+3.05%)
Jul 08, 2016 46.51 47.67 44.99 47.17 1,330,862 +2.18(+4.85%)
Jul 07, 2016 44.90 45.27 44.69 44.99 180,797 +0.08(+0.17%)
Jul 06, 2016 43.96 44.91 43.63 44.91 432,482 +0.64(+1.45%)
Jul 05, 2016 45.38 45.40 43.43 44.27 400,923 -1.07(-2.35%)
Jul 01, 2016 44.66 45.34 45.34 45.34 312,364 +0.70(+1.58%)
Jun 30, 2016 43.82 44.63 43.59 44.63 298,309 +0.86(+1.98%)
Jun 29, 2016 43.12 43.83 42.48 43.77 343,325 +1.36(+3.21%)
Jun 28, 2016 42.35 42.62 41.91 42.41 307,607 +0.71(+1.71%)
Jun 27, 2016 43.03 43.03 41.28 41.70 400,628 -1.34(-3.11%)
Jun 24, 2016 42.63 43.58 41.65 43.04 405,074 -0.77(-1.77%)
Jun 23, 2016 43.59 44.22 43.29 43.81 347,288 +0.68(+1.57%)
Jun 22, 2016 43.07 44.19 43.05 43.13 343,732 +0.29(+0.68%)
Jun 21, 2016 41.98 43.36 41.96 42.84 339,411 +0.90(+2.14%)
Jun 20, 2016 42.66 43.22 41.72 41.94 426,728 -0.34(-0.81%)
Jun 17, 2016 43.47 43.92 42.03 42.28 827,749 +0.84(+2.04%)
Jun 16, 2016 41.03 41.66 40.71 41.44 318,519 +0.50(+1.23%)
Jun 15, 2016 41.91 42.00 40.81 40.94 343,701 -0.68(-1.63%)
Jun 14, 2016 43.96 43.96 41.20 41.61 718,655 -1.82(-4.19%)
Jun 13, 2016 43.20 44.32 42.74 43.43 1,992,332 +3.40(+8.50%)
Jun 10, 2016 41.47 41.47 39.92 40.03 476,798 -1.46(-3.51%)
Jun 09, 2016 41.60 42.01 41.35 41.49 345,688 -0.12(-0.29%)
Jun 08, 2016 41.28 42.65 41.22 41.61 438,193 +0.38(+0.91%)
Jun 07, 2016 41.81 41.81 41.02 41.23 544,321 -0.59(-1.42%)
Jun 06, 2016 43.48 44.50 41.45 41.82 1,198,951 -3.00(-6.69%)
Jun 03, 2016 47.09 47.14 44.64 44.82 611,792 -2.27(-4.83%)
Jun 02, 2016 47.02 47.09 45.72 47.09 285,674 +0.08(+0.16%)
Jun 01, 2016 46.13 47.25 46.03 47.02 283,137 +0.84(+1.81%)
May 31, 2016 46.09 46.83 45.64 46.18 301,666 -0.01(-0.03%)
May 27, 2016 47.13 46.19 46.19 46.19 222,011 -1.04(-2.20%)
May 26, 2016 47.18 47.29 46.60 47.23 158,099 +0.28(+0.59%)
May 25, 2016 46.72 47.24 46.37 46.95 194,281 +0.27(+0.58%)
May 24, 2016 45.71 46.81 45.71 46.68 211,155 +1.01(+2.21%)
May 23, 2016 45.88 46.29 45.52 45.67 183,662 -0.19(-0.41%)
May 20, 2016 45.40 45.98 44.99 45.86 197,171 +0.63(+1.39%)
May 19, 2016 44.84 45.35 44.55 45.23 193,988 +0.29(+0.64%)
May 18, 2016 44.93 45.65 44.46 44.95 252,642 -0.09(-0.20%)
May 17, 2016 46.26 46.34 44.73 45.04 273,790 -1.31(-2.83%)
May 16, 2016 45.45 46.52 45.22 46.35 222,743 +1.00(+2.20%)
May 13, 2016 45.98 46.25 45.18 45.35 166,419 -0.63(-1.38%)
May 12, 2016 45.71 46.18 45.50 45.98 195,733 +0.29(+0.64%)
May 11, 2016 46.17 46.18 45.52 45.69 254,245 -0.64(-1.38%)
May 10, 2016 46.52 46.52 45.71 46.33 278,160 -0.01(-0.01%)
May 09, 2016 45.38 46.58 45.11 46.34 311,993 +0.84(+1.86%)
May 06, 2016 46.49 46.72 44.81 45.50 498,145 -1.00(-2.16%)
May 05, 2016 45.92 46.83 45.78 46.50 358,130 +0.63(+1.37%)
May 04, 2016 47.23 47.25 44.72 45.87 807,759 -1.60(-3.37%)
May 03, 2016 48.27 48.27 46.64 47.47 659,120 +0.71(+1.52%)
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.