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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Aug 30, 2013 34.40 34.62 33.74 33.82 638,804 -0.50(-1.47%)
Aug 29, 2013 34.05 34.48 33.95 34.33 581,488 +0.26(+0.76%)
Aug 28, 2013 34.52 34.69 33.77 34.07 779,010 +0.28(+0.82%)
Aug 27, 2013 33.29 33.91 33.05 33.79 634,417 +0.39(+1.18%)
Aug 26, 2013 33.49 33.81 33.21 33.40 391,774 +0.04(+0.12%)
Aug 23, 2013 33.35 33.52 32.91 33.36 211,658 +0.07(+0.21%)
Aug 22, 2013 33.14 33.46 32.91 33.29 208,720 +0.42(+1.28%)
Aug 21, 2013 33.43 33.59 32.68 32.87 353,871 -0.46(-1.38%)
Aug 20, 2013 32.29 33.59 32.29 33.33 565,386 +1.03(+3.20%)
Aug 19, 2013 33.59 33.76 32.29 32.29 528,819 -1.37(-4.07%)
Aug 16, 2013 34.15 34.42 33.61 33.66 389,291 -0.67(-1.94%)
Aug 15, 2013 35.29 35.29 34.02 34.33 675,914 -1.20(-3.38%)
Aug 14, 2013 35.50 35.84 35.28 35.53 360,597 +0.02(+0.05%)
Aug 13, 2013 36.07 36.07 35.27 35.51 481,652 -0.46(-1.28%)
Aug 12, 2013 36.03 36.23 35.87 35.97 593,265 -0.01(-0.04%)
Aug 09, 2013 35.80 36.31 35.67 35.98 445,354 +0.19(+0.54%)
Aug 08, 2013 35.34 36.10 35.26 35.79 464,539 +0.66(+1.87%)
Aug 07, 2013 35.24 35.36 34.81 35.13 413,628 -0.08(-0.22%)
Aug 06, 2013 35.43 35.66 34.89 35.21 590,664 -0.10(-0.27%)
Aug 05, 2013 34.47 35.67 34.43 35.31 985,688 +0.88(+2.56%)
Aug 02, 2013 33.71 34.53 33.63 34.43 605,050 +0.79(+2.35%)
Aug 01, 2013 34.44 35.36 33.59 33.63 1,423,731 +1.16(+3.58%)
Jul 31, 2013 31.67 32.55 31.37 32.47 622,701 +0.98(+3.12%)
Jul 30, 2013 31.18 31.59 31.06 31.49 282,715 +0.34(+1.09%)
Jul 29, 2013 31.46 31.71 30.97 31.15 247,883 -0.34(-1.07%)
Jul 26, 2013 31.37 31.85 31.32 31.49 240,848 -0.07(-0.22%)
Jul 25, 2013 31.01 31.60 30.69 31.56 270,281 +0.43(+1.37%)
Jul 24, 2013 30.90 31.14 30.75 31.13 321,268 +0.29(+0.95%)
Jul 23, 2013 31.18 31.30 30.78 30.84 225,113 -0.25(-0.80%)
Jul 22, 2013 31.34 31.45 31.05 31.09 332,095 -0.24(-0.75%)
Jul 19, 2013 31.30 31.43 31.22 31.32 334,916 -0.10(-0.33%)
Jul 18, 2013 31.35 31.59 31.26 31.43 299,887 +0.03(+0.10%)
Jul 17, 2013 31.51 31.76 31.22 31.39 413,499 -0.08(-0.24%)
Jul 16, 2013 31.75 31.76 31.04 31.47 509,567 -0.31(-0.96%)
Jul 15, 2013 32.29 32.47 31.76 31.78 527,744 -0.47(-1.45%)
Jul 12, 2013 32.25 32.66 32.06 32.24 631,669 -0.05(-0.16%)
Jul 11, 2013 32.36 32.42 32.04 32.29 482,947 +0.17(+0.54%)
Jul 10, 2013 31.89 32.16 31.50 32.12 311,414 +0.22(+0.70%)
Jul 09, 2013 30.90 31.92 30.81 31.90 496,082 +1.09(+3.52%)
Jul 08, 2013 30.66 30.95 30.58 30.81 329,397 +0.21(+0.69%)
Jul 05, 2013 30.45 30.93 29.95 30.60 453,029 +0.45(+1.50%)
Jul 03, 2013 30.17 30.31 29.80 30.15 270,599 +0.00(+0.00%)
Jul 02, 2013 30.93 31.18 30.00 30.15 524,382 -0.70(-2.26%)
Jul 01, 2013 30.96 31.21 30.69 30.84 314,914 +0.18(+0.58%)
Jun 28, 2013 30.87 31.19 30.64 30.67 335,488 -0.20(-0.66%)
Jun 27, 2013 30.63 31.14 30.54 30.87 265,709 +0.34(+1.13%)
Jun 26, 2013 31.60 31.77 30.46 30.52 464,208 -0.90(-2.86%)
Jun 25, 2013 30.55 31.45 30.40 31.43 410,153 +1.10(+3.64%)
Jun 24, 2013 30.51 30.71 30.31 30.32 590,376 -0.47(-1.51%)
Jun 21, 2013 30.98 31.34 30.61 30.79 429,148 -0.06(-0.21%)
Jun 20, 2013 30.82 31.27 30.56 30.85 389,988 -0.40(-1.27%)
Jun 19, 2013 31.21 31.46 31.02 31.25 311,591 -0.03(-0.10%)
Jun 18, 2013 30.52 31.35 30.23 31.28 418,606 +0.79(+2.60%)
Jun 17, 2013 30.11 30.54 29.96 30.49 519,330 +0.56(+1.86%)
Jun 14, 2013 30.00 30.24 29.47 29.93 457,085 +0.27(+0.90%)
Jun 13, 2013 29.17 29.79 28.57 29.66 509,089 +0.46(+1.57%)
Jun 12, 2013 30.07 30.19 28.96 29.20 517,771 -0.73(-2.43%)
Jun 11, 2013 30.23 30.38 29.78 29.93 444,091 -0.40(-1.30%)
Jun 10, 2013 30.67 30.70 30.26 30.33 463,224 -0.31(-1.00%)
Jun 07, 2013 30.74 30.96 30.57 30.63 402,527 +0.06(+0.21%)
Jun 06, 2013 30.89 31.06 30.33 30.57 682,701 -0.39(-1.26%)
Jun 05, 2013 32.28 32.28 30.70 30.96 801,050 -1.42(-4.40%)
Jun 04, 2013 32.56 33.11 31.74 32.38 844,274 -0.19(-0.57%)
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.