FinancialContent is the trusted provider of stock market information to the media industry.
Sturm Ruger & Company (NY: RGR)
52.63 USD  +0.15 (+0.29%)
Official Closing Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 52.50 53.37 51.88 52.63 129,700 +0.15(+0.29%)
Jun 13, 2019 52.00 52.83 51.69 52.48 132,198 +0.66(+1.27%)
Jun 12, 2019 51.54 51.98 51.02 51.82 87,600 +0.08(+0.15%)
Jun 11, 2019 51.96 52.59 51.54 51.74 98,368 -0.03(-0.06%)
Jun 10, 2019 51.05 51.78 51.04 51.77 111,535 +0.86(+1.69%)
Jun 07, 2019 50.64 51.00 50.50 50.91 63,900 +0.47(+0.93%)
Jun 06, 2019 50.37 50.59 49.25 50.44 179,621 +0.06(+0.12%)
Jun 05, 2019 50.77 51.00 50.08 50.38 78,959 -0.18(-0.36%)
Jun 04, 2019 50.35 51.01 50.01 50.56 109,548 +0.65(+1.30%)
Jun 03, 2019 49.75 50.06 49.19 49.91 145,805 +0.20(+0.40%)
May 31, 2019 50.72 50.72 49.27 49.71 139,200 -1.51(-2.95%)
May 30, 2019 51.40 51.79 50.70 51.22 107,138 -0.12(-0.23%)
May 29, 2019 51.54 52.29 50.77 51.34 211,520 -0.46(-0.89%)
May 28, 2019 51.97 52.09 51.63 51.80 162,774 -0.07(-0.13%)
May 24, 2019 52.38 52.59 51.72 51.87 101,500 -0.36(-0.69%)
May 23, 2019 51.76 52.67 51.67 52.23 162,956 +0.17(+0.33%)
May 22, 2019 51.55 52.38 51.55 52.06 104,052 +0.40(+0.77%)
May 21, 2019 51.87 52.59 51.15 51.66 162,310 +0.09(+0.17%)
May 20, 2019 51.71 52.27 50.63 51.57 201,357 -0.32(-0.62%)
May 17, 2019 52.50 52.89 51.79 51.89 443,500 -1.11(-2.09%)
May 16, 2019 53.30 53.88 52.82 53.00 139,809 -0.29(-0.54%)
May 15, 2019 52.81 53.43 52.80 53.29 135,086 +0.05(+0.09%)
May 14, 2019 51.93 53.45 51.63 53.24 195,058 +1.42(+2.74%)
May 13, 2019 51.00 52.08 50.61 51.82 230,327 +0.15(+0.29%)
May 10, 2019 51.05 51.81 50.80 51.67 145,900 +0.57(+1.12%)
May 09, 2019 50.61 51.11 50.12 51.10 207,592 +0.36(+0.71%)
May 08, 2019 53.13 53.53 50.19 50.74 426,918 -3.78(-6.93%)
May 07, 2019 55.26 55.55 53.73 54.52 131,014 -1.09(-1.96%)
May 06, 2019 55.37 55.72 55.11 55.61 157,306 -0.14(-0.25%)
May 03, 2019 55.94 56.29 55.37 55.75 98,700 +0.01(+0.02%)
May 02, 2019 55.18 55.98 54.53 55.74 132,825 +0.46(+0.83%)
May 01, 2019 56.15 56.36 54.88 55.28 243,817 -0.71(-1.27%)
Apr 30, 2019 56.70 56.70 55.69 55.99 132,616 -0.64(-1.13%)
Apr 29, 2019 57.33 57.61 56.34 56.63 114,381 -0.76(-1.32%)
Apr 26, 2019 56.56 57.86 56.56 57.39 155,200 +0.84(+1.49%)
Apr 25, 2019 56.00 56.72 55.69 56.55 202,573 +0.48(+0.86%)
Apr 24, 2019 54.54 56.26 54.17 56.07 110,381 +1.56(+2.86%)
Apr 23, 2019 54.06 54.84 53.69 54.51 83,562 +0.73(+1.36%)
Apr 22, 2019 54.53 54.53 53.58 53.78 59,209 -0.92(-1.68%)
Apr 18, 2019 54.07 55.00 54.06 54.70 62,500 +0.48(+0.89%)
Apr 17, 2019 55.03 55.41 53.69 54.22 146,633 -0.58(-1.06%)
Apr 16, 2019 54.87 54.94 54.39 54.80 101,066 +0.13(+0.24%)
Apr 15, 2019 54.52 55.53 54.52 54.67 66,482 +0.23(+0.42%)
Apr 12, 2019 54.60 54.77 53.79 54.44 108,400 +0.02(+0.04%)
Apr 11, 2019 54.32 54.74 54.20 54.42 77,461 +0.23(+0.42%)
Apr 10, 2019 54.23 54.64 53.65 54.19 148,188 +0.02(+0.04%)
Apr 09, 2019 55.51 55.80 53.95 54.17 145,549 -1.53(-2.75%)
Apr 08, 2019 54.60 55.95 54.60 55.70 309,286 +1.28(+2.35%)
Apr 05, 2019 53.94 54.77 53.94 54.42 204,400 +0.62(+1.15%)
Apr 04, 2019 53.27 54.08 53.26 53.80 137,858 +0.53(+0.99%)
Apr 03, 2019 52.75 53.56 52.33 53.27 120,209 +0.74(+1.41%)
Apr 02, 2019 52.85 52.86 52.10 52.53 101,709 -0.36(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.