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

Sturm Ruger & Company (NY: RGR )

43.00 -0.05 (-0.12%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 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 (%)
Sep 30, 2016 40.02 40.65 39.89 40.42 236,812 +0.44(+1.10%)
Sep 29, 2016 40.06 40.49 39.71 39.98 202,805 -0.09(-0.23%)
Sep 28, 2016 39.83 40.11 39.47 40.07 281,660 +0.41(+1.04%)
Sep 27, 2016 39.59 39.76 39.25 39.66 234,255 +0.06(+0.16%)
Sep 26, 2016 39.63 39.78 38.93 39.60 404,634 +0.00(+0.00%)
Sep 23, 2016 39.37 39.73 39.24 39.60 326,015 +0.25(+0.64%)
Sep 22, 2016 39.43 39.86 38.90 39.34 266,158 +0.18(+0.46%)
Sep 21, 2016 38.24 39.17 38.24 39.16 242,153 +1.07(+2.81%)
Sep 20, 2016 38.98 39.09 38.08 38.09 329,250 -0.79(-2.03%)
Sep 19, 2016 38.67 39.39 38.67 38.88 258,161 +0.33(+0.85%)
Sep 16, 2016 39.08 39.08 38.41 38.55 355,228 -0.52(-1.33%)
Sep 15, 2016 38.45 39.17 38.25 39.07 399,281 +0.46(+1.20%)
Sep 14, 2016 39.33 39.64 38.34 38.61 327,176 -0.69(-1.76%)
Sep 13, 2016 39.38 39.72 38.85 39.30 425,079 -0.19(-0.48%)
Sep 12, 2016 40.25 40.25 39.30 39.49 800,494 -1.01(-2.51%)
Sep 09, 2016 41.72 41.91 40.48 40.51 433,441 -1.35(-3.23%)
Sep 08, 2016 42.33 42.46 41.79 41.86 278,046 -0.58(-1.37%)
Sep 07, 2016 41.85 42.49 41.85 42.44 477,793 +0.34(+0.80%)
Sep 06, 2016 42.37 42.63 41.77 42.10 556,859 -0.34(-0.81%)
Sep 02, 2016 43.61 42.44 42.44 42.44 536,419 -1.07(-2.46%)
Sep 01, 2016 43.06 43.61 42.90 43.52 257,261 +0.62(+1.45%)
Aug 31, 2016 43.61 43.83 42.50 42.89 339,524 -0.76(-1.75%)
Aug 30, 2016 43.47 43.95 43.42 43.66 210,875 -0.22(-0.51%)
Aug 29, 2016 43.75 44.03 43.75 43.88 353,148 -0.01(-0.03%)
Aug 26, 2016 45.00 45.05 43.77 43.89 247,047 -0.88(-1.97%)
Aug 25, 2016 44.47 45.00 44.47 44.77 249,065 +0.10(+0.24%)
Aug 24, 2016 44.97 45.11 44.45 44.67 326,753 -0.50(-1.12%)
Aug 23, 2016 45.26 45.63 45.09 45.17 265,565 +0.04(+0.09%)
Aug 22, 2016 44.92 45.33 44.64 45.13 201,517 +0.20(+0.45%)
Aug 19, 2016 45.31 45.40 44.87 44.93 184,664 -0.43(-0.96%)
Aug 18, 2016 44.91 45.51 44.82 45.36 187,371 +0.30(+0.67%)
Aug 17, 2016 45.17 45.45 44.88 45.06 200,620 -0.25(-0.56%)
Aug 16, 2016 46.13 46.14 45.28 45.31 235,790 -0.97(-2.09%)
Aug 15, 2016 46.50 46.85 46.22 46.28 167,824 -0.19(-0.41%)
Aug 12, 2016 46.03 46.63 46.00 46.47 189,088 +0.36(+0.77%)
Aug 11, 2016 46.87 47.37 46.08 46.11 263,551 -0.55(-1.17%)
Aug 10, 2016 46.67 47.06 46.25 46.66 196,416 +0.34(+0.73%)
Aug 09, 2016 45.98 46.79 45.98 46.32 436,759 +0.43(+0.94%)
Aug 08, 2016 46.93 47.34 45.78 45.89 323,906 -0.79(-1.70%)
Aug 05, 2016 46.44 47.22 46.34 46.68 277,259 +0.56(+1.20%)
Aug 04, 2016 45.77 47.24 45.68 46.13 510,478 +0.15(+0.33%)
Aug 03, 2016 47.70 47.70 44.91 45.97 825,021 -2.18(-4.53%)
Aug 02, 2016 48.62 48.62 47.54 48.16 637,765 -0.06(-0.12%)
Aug 01, 2016 47.47 48.64 47.41 48.21 543,209 +0.97(+2.06%)
Jul 29, 2016 47.48 47.72 46.61 47.24 284,023 -0.49(-1.02%)
Jul 28, 2016 48.42 48.52 47.42 47.72 210,654 -0.71(-1.46%)
Jul 27, 2016 47.88 48.53 47.61 48.43 364,358 +0.55(+1.15%)
Jul 26, 2016 47.71 48.59 47.56 47.88 451,217 +0.19(+0.39%)
Jul 25, 2016 46.72 47.80 46.38 47.70 338,354 +1.14(+2.45%)
Jul 22, 2016 46.10 46.93 45.85 46.56 223,761 +0.13(+0.28%)
Jul 21, 2016 46.68 47.05 46.22 46.43 170,537 -0.50(-1.07%)
Jul 20, 2016 47.10 47.61 46.84 46.93 249,113 -0.17(-0.37%)
Jul 19, 2016 47.22 47.44 46.36 47.10 366,524 -0.22(-0.46%)
Jul 18, 2016 47.90 48.05 47.13 47.31 380,480 +0.06(+0.13%)
Jul 15, 2016 47.36 47.68 45.84 47.25 471,326 +0.34(+0.73%)
Jul 14, 2016 46.79 47.23 46.48 46.91 220,100 +0.13(+0.27%)
Jul 13, 2016 46.91 47.22 46.30 46.79 324,735 -0.09(-0.19%)
Jul 12, 2016 48.84 48.84 46.27 46.88 565,411 -1.55(-3.20%)
Jul 11, 2016 47.58 48.82 47.12 48.43 711,931 +1.43(+3.05%)
Jul 08, 2016 46.34 47.50 44.82 47.00 1,335,806 +2.17(+4.85%)
Jul 07, 2016 44.73 45.10 44.52 44.82 181,468 +0.08(+0.17%)
Jul 06, 2016 43.80 44.74 43.47 44.74 434,089 +0.64(+1.45%)
Jul 05, 2016 45.21 45.23 43.27 44.11 402,412 -1.06(-2.35%)
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.