Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.67 31.40 29.63 30.51 1,865,426 +0.14(+0.45%)
Jul 30, 2012 29.44 30.55 29.33 30.37 1,230,929 +1.10(+3.77%)
Jul 27, 2012 28.61 29.57 28.34 29.27 1,054,576 +1.10(+3.92%)
Jul 26, 2012 27.53 28.24 27.38 28.16 721,580 +1.15(+4.27%)
Jul 25, 2012 27.21 27.57 26.57 27.01 445,032 +0.09(+0.32%)
Jul 24, 2012 27.47 27.74 26.72 26.92 802,904 -0.38(-1.38%)
Jul 23, 2012 25.73 27.74 25.55 27.30 887,133 +1.02(+3.87%)
Jul 20, 2012 26.06 26.52 25.71 26.28 586,469 -0.04(-0.16%)
Jul 19, 2012 26.16 26.42 25.94 26.32 343,309 +0.34(+1.31%)
Jul 18, 2012 25.92 26.36 25.70 25.99 510,675 -0.01(-0.02%)
Jul 17, 2012 26.97 27.33 25.89 25.99 1,651,259 -1.00(-3.70%)
Jul 16, 2012 26.66 27.29 26.32 26.99 748,136 +0.28(+1.04%)
Jul 13, 2012 25.40 26.79 25.39 26.71 930,918 +1.33(+5.25%)
Jul 12, 2012 25.62 25.75 24.15 25.38 983,195 -0.30(-1.15%)
Jul 11, 2012 25.68 25.95 25.37 25.68 634,294 +0.12(+0.48%)
Jul 10, 2012 25.31 26.14 25.19 25.55 1,108,703 +0.43(+1.69%)
Jul 09, 2012 25.29 25.32 24.97 25.13 458,075 -0.07(-0.29%)
Jul 06, 2012 25.14 25.39 24.81 25.20 371,020 -0.13(-0.51%)
Jul 05, 2012 25.17 25.83 25.03 25.33 683,993 +0.21(+0.84%)
Jul 03, 2012 24.85 25.37 24.72 25.12 360,689 +0.28(+1.14%)
Jul 02, 2012 24.84 25.49 24.21 24.84 955,095 +0.06(+0.22%)
Jun 29, 2012 24.10 25.61 24.07 24.78 1,422,404 +1.70(+7.35%)
Jun 28, 2012 22.90 23.20 22.54 23.08 568,038 -0.03(-0.13%)
Jun 27, 2012 22.81 23.19 22.40 23.11 723,677 +0.23(+1.00%)
Jun 26, 2012 22.89 23.26 22.71 22.89 594,043 -0.03(-0.13%)
Jun 25, 2012 23.61 23.61 22.90 22.92 602,460 -0.80(-3.38%)
Jun 22, 2012 24.39 24.68 23.47 23.72 1,262,467 -0.42(-1.74%)
Jun 21, 2012 23.91 24.15 23.09 24.14 1,897,530 +0.38(+1.61%)
Jun 20, 2012 22.92 24.07 22.84 23.76 949,734 +0.90(+3.94%)
Jun 19, 2012 22.31 23.38 22.22 22.86 851,984 +0.56(+2.49%)
Jun 18, 2012 21.86 22.65 21.63 22.30 787,584 +0.22(+1.01%)
Jun 15, 2012 22.22 22.22 21.72 22.08 617,249 -0.07(-0.31%)
Jun 14, 2012 21.88 22.57 21.87 22.15 656,904 +0.18(+0.81%)
Jun 13, 2012 22.39 22.57 21.76 21.97 902,188 -0.60(-2.65%)
Jun 12, 2012 22.33 22.63 21.91 22.57 1,071,374 +0.24(+1.08%)
Jun 11, 2012 23.13 23.15 22.05 22.32 1,016,959 -0.57(-2.51%)
Jun 08, 2012 21.52 22.99 21.12 22.90 1,391,224 +1.33(+6.18%)
Jun 07, 2012 22.81 22.91 21.31 21.57 2,078,812 -0.88(-3.93%)
Jun 06, 2012 23.19 23.37 22.35 22.45 1,425,067 -0.43(-1.89%)
Jun 05, 2012 23.31 23.66 22.73 22.88 1,812,893 -0.56(-2.40%)
Jun 04, 2012 23.21 23.48 22.11 23.44 1,571,479 +0.22(+0.93%)
Jun 01, 2012 23.52 23.70 22.91 23.23 907,142 -0.83(-3.44%)
May 31, 2012 24.49 24.69 23.37 24.05 988,313 -0.47(-1.91%)
May 30, 2012 24.88 25.03 24.31 24.52 859,631 -0.59(-2.34%)
May 29, 2012 25.47 26.07 24.70 25.11 749,287 -0.09(-0.37%)
May 25, 2012 25.31 25.44 25.08 25.20 1,343,826 -0.02(-0.10%)
May 24, 2012 24.97 25.46 24.73 25.23 1,385,842 +0.52(+2.12%)
May 23, 2012 24.69 24.84 23.86 24.70 936,324 -0.08(-0.32%)
May 22, 2012 24.82 25.76 24.58 24.78 2,363,706 +0.10(+0.40%)
May 21, 2012 25.61 25.61 23.97 24.68 3,709,924 -1.54(-5.88%)
May 18, 2012 25.96 26.92 25.53 26.23 1,112,440 +0.30(+1.17%)
May 17, 2012 27.39 27.52 25.11 25.92 1,916,630 -1.56(-5.66%)
May 16, 2012 28.81 28.81 26.83 27.48 2,023,236 -1.25(-4.34%)
May 15, 2012 28.89 29.77 28.65 28.73 818,827 -0.22(-0.77%)
May 14, 2012 30.60 30.60 28.70 28.95 1,177,537 -1.82(-5.92%)
May 11, 2012 30.10 31.32 29.90 30.77 1,108,066 +0.56(+1.86%)
May 10, 2012 29.60 30.76 29.02 30.21 1,675,733 +1.47(+5.10%)
May 09, 2012 28.79 29.69 28.62 28.74 1,564,337 -0.48(-1.64%)
May 08, 2012 31.49 31.49 28.77 29.22 2,842,132 -2.70(-8.47%)
May 07, 2012 32.06 32.58 31.26 31.92 1,097,107 -0.72(-2.22%)
May 04, 2012 33.39 33.47 31.99 32.65 1,034,193 -0.88(-2.63%)
May 03, 2012 35.40 35.52 32.63 33.53 2,115,673 -1.75(-4.95%)
May 02, 2012 35.67 35.67 34.03 35.28 2,575,059 +1.48(+4.37%)
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.