Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.10 25.61 24.07 24.78 1,422,386 +1.70(+7.35%)
Jun 28, 2012 22.90 23.20 22.54 23.08 568,031 -0.03(-0.13%)
Jun 27, 2012 22.81 23.19 22.40 23.12 723,668 +0.23(+1.00%)
Jun 26, 2012 22.89 23.26 22.71 22.89 594,036 -0.03(-0.13%)
Jun 25, 2012 23.61 23.61 22.90 22.92 602,453 -0.80(-3.38%)
Jun 22, 2012 24.39 24.68 23.47 23.72 1,262,451 -0.42(-1.74%)
Jun 21, 2012 23.91 24.15 23.09 24.14 1,897,506 +0.38(+1.61%)
Jun 20, 2012 22.92 24.07 22.84 23.76 949,723 +0.90(+3.94%)
Jun 19, 2012 22.31 23.38 22.22 22.86 851,973 +0.56(+2.49%)
Jun 18, 2012 21.86 22.65 21.63 22.30 787,574 +0.22(+1.01%)
Jun 15, 2012 22.22 22.22 21.72 22.08 617,241 -0.07(-0.31%)
Jun 14, 2012 21.88 22.57 21.87 22.15 656,896 +0.18(+0.81%)
Jun 13, 2012 22.39 22.57 21.76 21.97 902,176 -0.60(-2.65%)
Jun 12, 2012 22.33 22.63 21.91 22.57 1,071,361 +0.24(+1.08%)
Jun 11, 2012 23.13 23.15 22.05 22.33 1,016,947 -0.57(-2.51%)
Jun 08, 2012 21.52 22.99 21.12 22.90 1,391,207 +1.33(+6.18%)
Jun 07, 2012 22.81 22.91 21.31 21.57 2,078,787 -0.88(-3.93%)
Jun 06, 2012 23.19 23.37 22.35 22.45 1,425,050 -0.43(-1.89%)
Jun 05, 2012 23.31 23.66 22.73 22.88 1,812,870 -0.56(-2.40%)
Jun 04, 2012 23.21 23.48 22.11 23.44 1,571,460 +0.22(+0.93%)
Jun 01, 2012 23.52 23.70 22.91 23.23 907,131 -0.83(-3.44%)
May 31, 2012 24.49 24.69 23.37 24.05 988,301 -0.47(-1.91%)
May 30, 2012 24.88 25.03 24.31 24.52 859,620 -0.59(-2.34%)
May 29, 2012 25.47 26.07 24.70 25.11 749,278 -0.09(-0.37%)
May 25, 2012 25.31 25.44 25.08 25.20 1,343,810 -0.02(-0.10%)
May 24, 2012 24.97 25.46 24.73 25.23 1,385,825 +0.52(+2.12%)
May 23, 2012 24.69 24.84 23.86 24.70 936,313 -0.08(-0.32%)
May 22, 2012 24.82 25.76 24.58 24.78 2,363,677 +0.10(+0.40%)
May 21, 2012 25.61 25.61 23.97 24.68 3,709,878 -1.54(-5.88%)
May 18, 2012 25.96 26.92 25.53 26.23 1,112,427 +0.30(+1.17%)
May 17, 2012 27.39 27.52 25.11 25.92 1,916,606 -1.56(-5.66%)
May 16, 2012 28.81 28.81 26.83 27.48 2,023,211 -1.25(-4.34%)
May 15, 2012 28.89 29.78 28.65 28.73 818,817 -0.22(-0.77%)
May 14, 2012 30.60 30.60 28.70 28.95 1,177,522 -1.82(-5.92%)
May 11, 2012 30.10 31.32 29.90 30.77 1,108,052 +0.56(+1.86%)
May 10, 2012 29.60 30.76 29.02 30.21 1,675,713 +1.47(+5.10%)
May 09, 2012 28.79 29.69 28.62 28.74 1,564,318 -0.48(-1.64%)
May 08, 2012 31.49 31.49 28.77 29.22 2,842,098 -2.70(-8.47%)
May 07, 2012 32.06 32.59 31.26 31.92 1,097,094 -0.72(-2.22%)
May 04, 2012 33.39 33.47 31.99 32.65 1,034,180 -0.88(-2.63%)
May 03, 2012 35.40 35.52 32.63 33.53 2,115,647 -1.75(-4.95%)
May 02, 2012 35.67 35.67 34.03 35.28 2,575,028 +1.48(+4.37%)
May 01, 2012 35.39 35.81 33.29 33.80 1,899,782 -1.18(-3.38%)
Apr 30, 2012 34.45 35.37 34.12 34.98 1,597,180 +1.18(+3.50%)
Apr 27, 2012 33.88 33.97 33.10 33.80 1,141,770 +0.31(+0.93%)
Apr 26, 2012 33.61 34.50 33.47 33.49 1,209,780 +0.02(+0.05%)
Apr 25, 2012 32.98 33.57 32.74 33.47 759,051 +0.83(+2.54%)
Apr 24, 2012 32.89 33.46 32.36 32.64 955,383 -0.11(-0.34%)
Apr 23, 2012 32.49 32.95 31.88 32.75 1,095,727 -0.01(-0.02%)
Apr 20, 2012 31.97 32.80 31.97 32.76 1,091,857 +1.18(+3.73%)
Apr 19, 2012 31.68 32.52 31.09 31.58 791,881 +0.04(+0.12%)
Apr 18, 2012 30.59 31.78 30.19 31.54 761,410 +0.88(+2.88%)
Apr 17, 2012 30.69 31.24 30.15 30.66 641,239 +0.20(+0.66%)
Apr 16, 2012 30.84 31.32 29.98 30.46 714,844 -0.04(-0.12%)
Apr 13, 2012 30.95 30.95 30.34 30.50 707,577 -0.71(-2.28%)
Apr 12, 2012 30.83 31.70 30.70 31.21 814,462 +0.86(+2.83%)
Apr 11, 2012 29.22 30.39 29.07 30.35 823,023 +1.42(+4.92%)
Apr 10, 2012 30.83 30.83 28.30 28.93 1,428,740 -1.92(-6.22%)
Apr 09, 2012 31.12 31.13 30.16 30.84 601,354 -0.40(-1.28%)
Apr 05, 2012 31.52 31.68 30.97 31.24 540,613 -0.45(-1.41%)
Apr 04, 2012 31.41 31.79 31.13 31.69 648,278 +0.12(+0.37%)
Apr 03, 2012 31.40 32.66 31.38 31.57 1,130,122 +0.25(+0.80%)
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.