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 (%)
Sep 28, 2012 28.61 28.88 28.38 28.69 427,297 +0.03(+0.12%)
Sep 27, 2012 28.12 28.73 27.58 28.66 400,982 +0.79(+2.83%)
Sep 26, 2012 27.55 28.27 27.55 27.87 430,195 +0.19(+0.69%)
Sep 25, 2012 27.71 28.34 27.48 27.68 519,637 -0.07(-0.25%)
Sep 24, 2012 28.21 28.44 27.50 27.75 699,065 -0.64(-2.27%)
Sep 21, 2012 29.05 29.05 28.34 28.39 541,416 -0.49(-1.71%)
Sep 20, 2012 28.85 28.96 28.31 28.88 363,519 -0.01(-0.04%)
Sep 19, 2012 29.72 29.88 28.64 28.89 696,204 -0.83(-2.81%)
Sep 18, 2012 29.33 30.16 29.33 29.73 832,506 +0.41(+1.40%)
Sep 17, 2012 28.47 29.32 28.35 29.32 612,865 +1.07(+3.80%)
Sep 14, 2012 28.03 28.67 27.98 28.25 448,314 +0.42(+1.52%)
Sep 13, 2012 27.62 28.24 27.43 27.82 618,443 +0.03(+0.10%)
Sep 12, 2012 27.58 27.82 27.18 27.79 334,746 +0.21(+0.78%)
Sep 11, 2012 27.83 27.93 27.04 27.58 656,638 -0.25(-0.90%)
Sep 10, 2012 27.54 28.02 26.98 27.83 711,938 +0.67(+2.48%)
Sep 07, 2012 28.47 28.52 27.13 27.16 901,865 +0.07(+0.26%)
Sep 06, 2012 26.81 27.31 26.73 27.09 683,510 +0.43(+1.63%)
Sep 05, 2012 25.43 27.22 25.33 26.65 1,274,366 +1.43(+5.68%)
Sep 04, 2012 24.93 25.33 24.72 25.22 613,610 +0.12(+0.46%)
Aug 31, 2012 25.46 25.71 24.95 25.10 828,340 -0.23(-0.92%)
Aug 30, 2012 25.57 25.67 25.25 25.33 352,457 -0.39(-1.51%)
Aug 29, 2012 26.06 26.38 25.48 25.72 554,751 -0.01(-0.02%)
Aug 27, 2012 25.77 26.09 25.54 25.73 650,759 +0.16(+0.63%)
Aug 24, 2012 24.82 25.59 24.81 25.57 737,709 +0.58(+2.32%)
Aug 23, 2012 25.32 25.32 24.67 24.99 1,100,409 -0.28(-1.10%)
Aug 22, 2012 25.27 25.76 25.07 25.27 1,223,972 -0.27(-1.07%)
Aug 21, 2012 25.67 25.94 25.04 25.54 1,297,945 -0.14(-0.54%)
Aug 20, 2012 26.09 26.17 25.51 25.68 678,253 -0.50(-1.90%)
Aug 17, 2012 25.84 26.22 25.80 26.18 663,729 +0.19(+0.71%)
Aug 16, 2012 26.09 26.22 25.39 25.99 927,290 -0.32(-1.23%)
Aug 15, 2012 26.78 27.07 25.83 26.31 2,708,467 -1.56(-5.59%)
Aug 14, 2012 27.71 28.37 27.61 27.87 817,762 +0.20(+0.73%)
Aug 13, 2012 27.39 27.93 27.25 27.67 748,839 +0.16(+0.59%)
Aug 10, 2012 26.55 27.64 26.52 27.51 853,391 +0.88(+3.29%)
Aug 09, 2012 25.80 27.48 25.80 26.63 1,105,016 +0.83(+3.21%)
Aug 08, 2012 25.58 26.16 25.57 25.81 879,383 +0.12(+0.45%)
Aug 07, 2012 25.58 25.95 25.32 25.69 1,082,602 +0.33(+1.29%)
Aug 06, 2012 26.13 26.21 24.98 25.36 1,358,585 -0.79(-3.03%)
Aug 03, 2012 27.11 27.50 26.01 26.16 1,220,436 -0.32(-1.22%)
Aug 02, 2012 28.08 28.08 24.25 26.48 4,392,480 -1.76(-6.23%)
Aug 01, 2012 28.50 28.57 27.35 28.24 1,438,838 -0.18(-0.63%)
Jul 31, 2012 28.57 29.25 27.59 28.42 2,002,856 +0.13(+0.45%)
Jul 30, 2012 27.42 28.45 27.31 28.29 1,321,614 +1.03(+3.78%)
Jul 27, 2012 26.65 27.54 26.40 27.26 1,132,269 +1.03(+3.92%)
Jul 26, 2012 25.64 26.31 25.50 26.23 774,741 +1.07(+4.27%)
Jul 25, 2012 25.35 25.67 24.75 25.16 477,819 +0.08(+0.32%)
Jul 24, 2012 25.58 25.83 24.89 25.08 862,056 -0.35(-1.38%)
Jul 23, 2012 23.97 25.83 23.80 25.43 952,490 +0.95(+3.87%)
Jul 20, 2012 24.27 24.70 23.94 24.48 629,675 -0.04(-0.16%)
Jul 19, 2012 24.36 24.60 24.16 24.52 368,602 +0.32(+1.31%)
Jul 18, 2012 24.14 24.55 23.93 24.20 548,297 -0.01(-0.02%)
Jul 17, 2012 25.12 25.46 24.11 24.21 1,772,911 -0.93(-3.70%)
Jul 16, 2012 24.83 25.42 24.52 25.14 803,253 +0.26(+1.04%)
Jul 13, 2012 23.66 24.95 23.64 24.88 999,500 +1.24(+5.25%)
Jul 12, 2012 23.86 23.98 22.49 23.64 1,055,629 -0.28(-1.15%)
Jul 11, 2012 23.92 24.17 23.63 23.91 681,024 +0.11(+0.48%)
Jul 10, 2012 23.58 24.35 23.46 23.80 1,190,383 +0.40(+1.70%)
Jul 09, 2012 23.55 23.59 23.25 23.40 491,822 -0.07(-0.29%)
Jul 06, 2012 23.41 23.65 23.11 23.47 398,354 -0.12(-0.51%)
Jul 05, 2012 23.44 24.06 23.31 23.59 734,384 +0.20(+0.84%)
Jul 03, 2012 23.14 23.63 23.02 23.40 387,261 +0.26(+1.14%)
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.