Sturm Ruger & Company (NY: RGR )

42.20 -0.23 (-0.54%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.41 43.63 42.30 42.69 341,100 -0.76(-1.75%)
Aug 30, 2016 43.27 43.74 43.22 43.45 211,854 -0.22(-0.51%)
Aug 29, 2016 43.54 43.82 43.54 43.68 354,787 -0.01(-0.03%)
Aug 26, 2016 44.79 44.84 43.56 43.69 248,194 -0.88(-1.97%)
Aug 25, 2016 44.27 44.79 44.27 44.57 250,221 +0.10(+0.24%)
Aug 24, 2016 44.76 44.91 44.24 44.46 328,269 -0.50(-1.12%)
Aug 23, 2016 45.06 45.42 44.88 44.97 266,797 +0.04(+0.09%)
Aug 22, 2016 44.71 45.13 44.44 44.92 202,452 +0.20(+0.45%)
Aug 19, 2016 45.10 45.19 44.67 44.72 185,521 -0.43(-0.96%)
Aug 18, 2016 44.71 45.30 44.62 45.15 188,240 +0.30(+0.67%)
Aug 17, 2016 44.96 45.24 44.67 44.85 201,551 -0.25(-0.56%)
Aug 16, 2016 45.92 45.93 45.07 45.10 236,884 -0.96(-2.09%)
Aug 15, 2016 46.29 46.64 46.01 46.07 168,603 -0.19(-0.41%)
Aug 12, 2016 45.82 46.41 45.78 46.25 189,966 +0.36(+0.77%)
Aug 11, 2016 46.65 47.15 45.86 45.90 264,774 -0.54(-1.17%)
Aug 10, 2016 46.46 46.85 46.04 46.44 197,327 +0.33(+0.73%)
Aug 09, 2016 45.77 46.57 45.77 46.11 438,786 +0.43(+0.94%)
Aug 08, 2016 46.71 47.12 45.57 45.68 325,409 -0.79(-1.70%)
Aug 05, 2016 46.23 47.00 46.13 46.47 278,545 +0.55(+1.20%)
Aug 04, 2016 45.56 47.02 45.46 45.91 512,847 +0.15(+0.33%)
Aug 03, 2016 47.48 47.48 44.70 45.76 828,850 -2.17(-4.53%)
Aug 02, 2016 48.40 48.40 47.32 47.93 640,724 -0.06(-0.12%)
Aug 01, 2016 47.26 48.42 47.19 47.99 545,730 +0.97(+2.06%)
Jul 29, 2016 47.26 47.50 46.40 47.02 285,341 -0.48(-1.02%)
Jul 28, 2016 48.20 48.29 47.20 47.50 211,632 -0.71(-1.46%)
Jul 27, 2016 47.66 48.31 47.39 48.21 366,048 +0.55(+1.15%)
Jul 26, 2016 47.49 48.37 47.34 47.66 453,311 +0.19(+0.39%)
Jul 25, 2016 46.50 47.58 46.17 47.48 339,925 +1.13(+2.45%)
Jul 22, 2016 45.89 46.72 45.64 46.34 224,799 +0.13(+0.28%)
Jul 21, 2016 46.46 46.84 46.00 46.21 171,328 -0.50(-1.07%)
Jul 20, 2016 46.88 47.39 46.63 46.71 250,270 -0.17(-0.37%)
Jul 19, 2016 47.00 47.22 46.14 46.88 368,225 -0.21(-0.46%)
Jul 18, 2016 47.68 47.83 46.91 47.10 382,246 +0.06(+0.13%)
Jul 15, 2016 47.14 47.46 45.63 47.03 473,513 +0.34(+0.73%)
Jul 14, 2016 46.57 47.01 46.27 46.70 221,122 +0.12(+0.27%)
Jul 13, 2016 46.70 47.00 46.09 46.57 326,242 -0.09(-0.19%)
Jul 12, 2016 48.61 48.61 46.06 46.66 568,035 -1.54(-3.20%)
Jul 11, 2016 47.36 48.60 46.90 48.20 715,235 +1.42(+3.05%)
Jul 08, 2016 46.13 47.28 44.61 46.78 1,342,006 +2.16(+4.85%)
Jul 07, 2016 44.52 44.89 44.32 44.61 182,310 +0.08(+0.17%)
Jul 06, 2016 43.60 44.54 43.27 44.54 436,103 +0.64(+1.45%)
Jul 05, 2016 45.00 45.02 43.07 43.90 404,280 -1.06(-2.35%)
Jul 01, 2016 44.29 44.96 44.96 44.96 314,979 +0.70(+1.58%)
Jun 30, 2016 43.45 44.26 43.23 44.26 300,807 +0.86(+1.98%)
Jun 29, 2016 42.76 43.47 42.13 43.40 346,200 +1.35(+3.21%)
Jun 28, 2016 42.00 42.27 41.56 42.06 310,182 +0.71(+1.71%)
Jun 27, 2016 42.67 42.67 40.94 41.35 403,982 -1.33(-3.11%)
Jun 24, 2016 42.28 43.22 41.30 42.68 408,465 -0.77(-1.77%)
Jun 23, 2016 43.23 43.85 42.93 43.45 350,195 +0.67(+1.57%)
Jun 22, 2016 42.71 43.83 42.69 42.77 346,610 +0.29(+0.68%)
Jun 21, 2016 41.63 43.00 41.61 42.48 342,253 +0.89(+2.14%)
Jun 20, 2016 42.30 42.86 41.37 41.59 430,301 -0.34(-0.81%)
Jun 17, 2016 43.11 43.56 41.68 41.93 834,680 +0.84(+2.04%)
Jun 16, 2016 40.69 41.32 40.37 41.09 321,186 +0.50(+1.23%)
Jun 15, 2016 41.56 41.65 40.47 40.60 346,578 -0.67(-1.63%)
Jun 14, 2016 43.60 43.60 40.86 41.27 724,673 -1.80(-4.19%)
Jun 13, 2016 42.84 43.96 42.38 43.07 2,009,013 +3.37(+8.50%)
Jun 10, 2016 41.12 41.12 39.59 39.70 480,790 -1.45(-3.51%)
Jun 09, 2016 41.25 41.66 41.01 41.14 348,583 -0.12(-0.29%)
Jun 08, 2016 40.94 42.30 40.88 41.26 441,862 +0.37(+0.91%)
Jun 07, 2016 41.47 41.47 40.68 40.89 548,878 -0.59(-1.42%)
Jun 06, 2016 43.12 44.13 41.10 41.47 1,208,990 -2.97(-6.69%)
Jun 03, 2016 46.70 46.75 44.27 44.45 616,914 -2.25(-4.83%)
Jun 02, 2016 46.63 46.70 45.34 46.70 288,066 +0.08(+0.16%)
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.