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 (%)
Dec 31, 2015 41.40 41.07 41.07 41.07 174,890 -0.32(-0.78%)
Dec 30, 2015 41.82 42.13 41.24 41.40 147,898 -0.42(-1.01%)
Dec 29, 2015 41.53 41.89 41.14 41.82 134,187 +0.25(+0.60%)
Dec 28, 2015 41.53 41.82 40.81 41.57 168,336 -0.02(-0.05%)
Dec 24, 2015 41.64 41.59 41.59 41.59 53,700 -0.17(-0.40%)
Dec 23, 2015 41.71 41.84 41.37 41.75 171,226 +0.23(+0.55%)
Dec 22, 2015 40.66 41.79 40.43 41.53 189,461 +0.90(+2.22%)
Dec 21, 2015 40.99 41.23 40.27 40.62 197,912 -0.12(-0.29%)
Dec 18, 2015 40.48 41.14 40.02 40.74 511,251 +0.19(+0.46%)
Dec 17, 2015 41.17 41.46 40.38 40.55 224,628 -0.57(-1.39%)
Dec 16, 2015 40.66 41.22 40.34 41.13 230,668 +1.00(+2.49%)
Dec 15, 2015 41.34 41.79 39.97 40.13 440,659 -1.07(-2.59%)
Dec 14, 2015 41.34 42.28 40.66 41.20 530,422 +0.34(+0.84%)
Dec 11, 2015 40.75 41.22 40.01 40.85 401,166 -0.25(-0.62%)
Dec 10, 2015 38.86 41.26 38.65 41.11 802,994 +2.12(+5.44%)
Dec 09, 2015 39.85 40.29 38.65 38.98 399,463 -0.92(-2.31%)
Dec 08, 2015 39.45 40.04 39.29 39.91 485,515 +0.29(+0.73%)
Dec 07, 2015 37.67 40.58 37.67 39.62 750,621 +2.19(+5.85%)
Dec 04, 2015 36.52 37.52 36.52 37.43 280,362 +0.94(+2.57%)
Dec 03, 2015 36.47 38.13 36.19 36.49 275,612 +0.28(+0.78%)
Dec 02, 2015 35.87 36.23 35.49 36.21 171,239 +0.43(+1.21%)
Dec 01, 2015 36.17 36.17 35.26 35.77 182,831 -0.12(-0.35%)
Nov 30, 2015 36.78 36.82 35.21 35.90 178,541 -0.81(-2.21%)
Nov 27, 2015 36.65 36.82 35.99 36.71 79,050 +0.01(+0.02%)
Nov 25, 2015 36.36 36.70 36.70 36.70 140,928 +0.45(+1.25%)
Nov 24, 2015 35.64 36.48 35.04 36.25 211,559 +0.39(+1.08%)
Nov 23, 2015 35.41 35.97 35.16 35.86 191,124 +0.48(+1.34%)
Nov 20, 2015 34.79 35.62 34.78 35.39 193,625 +0.83(+2.41%)
Nov 19, 2015 34.75 34.97 34.17 34.55 140,027 -0.22(-0.63%)
Nov 18, 2015 34.43 35.19 34.28 34.77 206,272 +0.56(+1.65%)
Nov 17, 2015 34.45 34.70 33.94 34.21 148,864 -0.21(-0.60%)
Nov 16, 2015 33.91 34.44 33.43 34.42 223,712 +0.69(+2.04%)
Nov 13, 2015 33.84 34.21 33.59 33.73 203,124 -0.41(-1.19%)
Nov 12, 2015 33.91 34.43 33.70 34.13 219,824 +0.03(+0.10%)
Nov 11, 2015 34.95 35.04 33.72 34.10 237,277 -0.82(-2.34%)
Nov 10, 2015 34.84 35.33 34.63 34.91 326,301 +0.11(+0.32%)
Nov 09, 2015 36.02 36.02 34.38 34.80 267,308 -1.44(-3.97%)
Nov 06, 2015 33.70 36.27 33.61 36.24 605,740 +2.56(+7.59%)
Nov 05, 2015 36.01 36.01 32.97 33.69 1,433,988 -3.70(-9.90%)
Nov 04, 2015 38.64 38.78 36.08 37.39 633,814 -1.25(-3.23%)
Nov 03, 2015 38.14 39.24 37.85 38.64 280,489 +0.45(+1.18%)
Nov 02, 2015 39.00 39.17 37.76 38.18 369,903 -0.85(-2.18%)
Oct 30, 2015 39.62 40.22 38.82 39.03 272,027 -0.65(-1.64%)
Oct 29, 2015 39.96 40.19 39.19 39.69 225,999 -0.49(-1.23%)
Oct 28, 2015 38.66 40.18 38.66 40.18 194,474 +1.63(+4.23%)
Oct 27, 2015 39.06 39.56 38.44 38.55 200,462 -0.55(-1.40%)
Oct 26, 2015 39.29 40.04 39.05 39.10 167,491 -0.15(-0.38%)
Oct 23, 2015 39.80 40.76 38.92 39.25 226,149 -0.38(-0.97%)
Oct 22, 2015 40.08 40.82 39.45 39.63 253,523 -0.36(-0.89%)
Oct 21, 2015 41.02 41.06 39.94 39.99 257,021 -0.95(-2.33%)
Oct 20, 2015 40.20 41.05 40.04 40.94 278,966 +0.71(+1.75%)
Oct 19, 2015 40.27 40.43 39.27 40.23 140,981 -0.12(-0.29%)
Oct 16, 2015 40.65 41.34 40.12 40.35 164,237 -0.16(-0.39%)
Oct 15, 2015 39.91 40.56 39.26 40.51 134,648 +0.60(+1.51%)
Oct 14, 2015 39.96 40.47 39.59 39.91 153,626 -0.06(-0.15%)
Oct 13, 2015 41.40 41.42 39.59 39.97 220,066 -1.56(-3.76%)
Oct 12, 2015 41.23 42.09 41.15 41.53 178,936 +0.40(+0.98%)
Oct 09, 2015 40.54 41.32 40.34 41.13 192,435 +0.71(+1.76%)
Oct 08, 2015 39.80 40.81 39.49 40.41 248,377 +0.61(+1.53%)
Oct 07, 2015 40.30 41.08 39.49 39.80 323,058 -0.36(-0.89%)
Oct 06, 2015 39.71 40.40 39.70 40.16 284,362 +0.45(+1.12%)
Oct 05, 2015 38.75 40.19 38.56 39.71 447,204 +1.01(+2.62%)
Oct 02, 2015 38.92 39.14 38.27 38.70 340,278 -0.69(-1.76%)
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.