Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.83 22.38 19.43 20.20 1,762,550 -1.37(-6.36%)
Aug 30, 2011 20.72 21.82 20.59 21.57 962,905 +0.86(+4.16%)
Aug 29, 2011 20.20 20.72 20.13 20.71 617,521 +0.94(+4.76%)
Aug 26, 2011 18.94 19.96 18.88 19.77 679,637 +0.81(+4.29%)
Aug 25, 2011 19.01 19.25 18.58 18.96 460,374 +0.08(+0.42%)
Aug 24, 2011 18.62 19.17 18.31 18.88 446,137 +0.25(+1.37%)
Aug 23, 2011 17.44 18.67 17.37 18.62 668,351 +1.33(+7.69%)
Aug 22, 2011 18.37 18.82 17.23 17.29 840,373 -0.62(-3.46%)
Aug 19, 2011 16.95 18.22 16.72 17.91 696,058 +0.67(+3.91%)
Aug 18, 2011 17.12 17.61 16.63 17.24 439,467 -0.41(-2.34%)
Aug 17, 2011 17.58 17.74 17.34 17.65 384,425 +0.22(+1.25%)
Aug 16, 2011 17.39 17.70 17.00 17.43 296,093 -0.07(-0.42%)
Aug 15, 2011 17.33 17.68 17.27 17.51 297,456 +0.30(+1.73%)
Aug 12, 2011 17.23 17.56 16.83 17.21 338,573 +0.13(+0.75%)
Aug 11, 2011 16.26 17.55 16.11 17.08 633,356 +0.98(+6.11%)
Aug 10, 2011 15.74 16.62 15.74 16.10 589,780 +0.19(+1.19%)
Aug 09, 2011 15.62 15.95 14.49 15.91 866,317 +0.96(+6.42%)
Aug 08, 2011 15.62 16.34 14.94 14.95 599,175 -0.98(-6.14%)
Aug 05, 2011 16.62 16.74 15.56 15.93 428,974 -0.49(-2.98%)
Aug 04, 2011 16.61 16.89 16.42 16.42 469,055 -0.37(-2.23%)
Aug 03, 2011 16.58 16.87 16.34 16.79 419,525 +0.17(+1.02%)
Aug 02, 2011 16.69 16.85 16.58 16.62 561,728 -0.14(-0.83%)
Aug 01, 2011 16.87 17.01 16.37 16.76 340,468 +0.26(+1.57%)
Jul 29, 2011 16.63 16.64 16.14 16.50 582,948 -0.34(-2.04%)
Jul 28, 2011 15.10 18.47 14.93 16.84 1,444,565 +2.31(+15.87%)
Jul 27, 2011 14.80 14.80 13.72 14.54 277,880 -0.36(-2.43%)
Jul 26, 2011 14.65 15.17 14.56 14.90 397,769 +0.31(+2.11%)
Jul 25, 2011 14.14 14.66 14.07 14.59 192,692 +0.24(+1.68%)
Jul 22, 2011 14.24 14.39 14.24 14.35 148,142 +0.24(+1.67%)
Jul 21, 2011 14.04 14.25 13.96 14.11 176,366 +0.11(+0.82%)
Jul 20, 2011 14.02 14.08 13.83 14.00 136,011 +0.02(+0.13%)
Jul 19, 2011 13.76 14.02 13.76 13.98 230,780 +0.24(+1.76%)
Jul 18, 2011 13.84 14.00 13.58 13.74 204,147 -0.19(-1.39%)
Jul 15, 2011 14.03 14.12 13.84 13.93 214,787 +0.02(+0.13%)
Jul 14, 2011 14.22 14.24 13.82 13.91 193,371 -0.27(-1.87%)
Jul 13, 2011 14.07 14.31 13.97 14.18 179,166 +0.24(+1.73%)
Jul 12, 2011 13.86 14.20 13.86 13.94 151,885 +0.04(+0.26%)
Jul 11, 2011 13.91 14.10 13.78 13.90 151,764 -0.21(-1.50%)
Jul 08, 2011 14.10 14.27 13.87 14.11 187,549 -0.14(-1.02%)
Jul 07, 2011 13.96 14.30 13.75 14.26 170,889 +0.39(+2.83%)
Jul 06, 2011 13.81 14.24 13.66 13.87 245,690 +0.08(+0.61%)
Jul 05, 2011 13.40 13.81 13.23 13.78 156,904 +0.41(+3.07%)
Jul 01, 2011 13.30 13.44 13.11 13.37 171,919 +0.11(+0.87%)
Jun 30, 2011 13.24 13.40 13.15 13.26 157,412 +0.09(+0.69%)
Jun 29, 2011 13.06 13.21 12.86 13.17 189,483 +0.19(+1.49%)
Jun 28, 2011 12.61 12.97 12.44 12.97 238,953 +0.37(+2.92%)
Jun 27, 2011 12.36 12.71 12.36 12.60 175,944 +0.19(+1.56%)
Jun 24, 2011 12.33 12.48 12.07 12.41 777,228 +0.09(+0.74%)
Jun 23, 2011 11.62 12.36 11.54 12.32 198,881 +0.57(+4.88%)
Jun 22, 2011 11.68 11.89 11.67 11.75 110,402 -0.02(-0.15%)
Jun 21, 2011 11.69 11.78 11.61 11.76 171,930 +0.13(+1.14%)
Jun 20, 2011 11.65 11.68 11.57 11.63 132,849 +0.08(+0.73%)
Jun 17, 2011 11.78 11.79 11.49 11.55 252,624 -0.16(-1.39%)
Jun 16, 2011 11.35 11.75 11.26 11.71 139,235 +0.37(+3.30%)
Jun 15, 2011 11.52 11.67 11.27 11.34 227,178 -0.32(-2.75%)
Jun 14, 2011 11.75 11.84 11.62 11.66 133,622 +0.00(+0.00%)
Jun 13, 2011 11.51 11.77 11.49 11.66 148,094 +0.15(+1.31%)
Jun 10, 2011 11.92 11.93 11.44 11.51 300,826 -0.45(-3.79%)
Jun 09, 2011 12.13 12.24 11.95 11.96 143,259 -0.14(-1.20%)
Jun 08, 2011 12.18 12.34 12.09 12.10 157,002 -0.12(-0.99%)
Jun 07, 2011 12.41 12.57 12.21 12.22 84,879 -0.08(-0.64%)
Jun 06, 2011 12.15 12.47 12.12 12.30 234,722 +0.10(+0.84%)
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.