$55.44 -0.40 (%) Sturm Ruger & Co Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
5/22/201555.8356.1854.9255.4494,653
5/21/201555.2556.3655.1255.8489,931
5/20/201555.3955.5454.7755.37123,711
5/19/201555.9056.0554.8355.28105,773
5/18/201555.4256.0654.5555.83160,249
5/15/201555.3755.8354.6755.6992,348
5/14/201555.2755.9154.6955.29167,923
5/13/201554.8956.1954.8955.14185,335
5/12/201555.5956.3154.7255.86165,579
5/11/201555.7456.4455.4855.95126,919
5/8/201556.4556.4955.1955.77137,694
5/7/201555.5056.1054.8855.76185,260
5/6/201555.5255.8453.3855.44314,693
5/5/201554.6057.1953.1054.73884,668
5/4/201554.8558.7754.5058.56641,689
5/1/201554.8555.3354.1354.86140,147
4/30/201555.4455.7654.4754.81184,033
4/29/201555.2556.3754.3155.89163,305
4/28/201555.4056.0755.0755.7395,414
4/27/201556.4157.3755.3455.65138,895
4/24/201556.2156.5555.4256.18139,713
4/23/201554.9556.3254.6656.21348,041
4/22/201553.7054.1552.5553.6797,366
4/21/201554.9454.9753.3653.55114,987
4/20/201554.6055.0054.1554.78126,787
4/17/201553.9654.4853.5054.46180,911
4/16/201553.5254.8252.9654.27225,288
4/15/201550.5054.3550.5053.52733,426
4/14/201548.2149.2447.3848.99182,191
4/13/201547.6148.4047.6148.11137,446
4/10/201547.8348.2747.5147.78113,632
4/9/201548.4048.5047.5247.93112,784
4/8/201548.2748.5147.7748.21287,770
4/7/201549.2249.2848.1548.32150,092
4/6/201549.5050.1149.0049.3794,466
4/2/201549.3950.0649.2649.54121,577
4/1/201549.4050.6648.7749.48164,129
3/31/201549.1350.9548.7249.63214,976
3/30/201550.3050.9449.3549.41121,534
3/27/201549.3750.9849.3750.23151,582
3/26/201548.9549.5248.0649.47157,376
3/25/201550.2950.4449.1549.17156,136
3/24/201549.7150.5049.5550.27190,257
3/23/201550.4450.4449.0749.71375,965
3/20/201550.9151.5750.5150.51302,103
3/19/201551.0451.2350.1250.69216,349
3/18/201551.0151.8850.6251.29166,145
3/17/201551.2851.8050.7251.23225,001
3/16/201552.3052.9451.2351.44262,294
3/13/201552.6753.3352.0152.28145,220
3/12/201552.2053.4352.0052.73164,194
3/11/201552.0652.3451.4251.96166,627
3/10/201553.4553.5250.7952.29328,090
3/9/201555.1855.7353.5353.85254,104
3/6/201554.7255.7354.2655.18306,699
3/5/201554.5956.1354.5955.19337,930
3/4/201552.8254.9852.0454.64619,177
3/3/201552.7052.8051.4152.70364,522
3/2/201551.7952.9950.8552.96437,795
2/27/201552.5853.5550.6751.96759,928
2/26/201546.4153.2446.3152.692,177,173
2/25/201543.3846.5143.0746.011,026,220
2/24/201543.7944.2842.7243.29235,997
2/23/201542.6643.8842.0243.86274,475
2/20/201542.9743.2342.4542.66233,126
2/19/201543.3443.6842.7343.15127,646
2/18/201543.0144.1643.0143.48179,937
2/17/201543.5643.6242.8443.19171,873
2/13/201542.8743.6842.7843.60186,636
2/12/201541.2943.0841.0242.99173,521
2/11/201540.9941.5540.7341.34109,820
2/10/201541.6741.6740.7741.20121,281
2/9/201541.8342.5641.2341.46191,274
2/6/201542.9342.9341.6141.83194,251
2/5/201541.8443.0041.5642.80154,921
2/4/201542.0042.3541.5241.67274,593
2/3/201540.8842.1540.8542.10214,608
2/2/201540.5040.8840.1140.64290,894
1/30/201541.6141.8839.8040.40398,215
1/29/201541.5642.5040.6941.64329,074
1/28/201540.0041.6639.8541.32576,754
1/27/201539.0139.8238.7039.67214,259
1/26/201538.7039.7538.5539.30206,872
1/23/201539.4039.4038.5038.71303,126
1/22/201539.5339.6939.0939.45281,439
1/21/201539.3739.8339.0639.52535,121
1/20/201538.9039.9438.7739.37759,660
1/16/201536.5537.5836.5437.47385,611
1/15/201537.6137.8036.0036.68409,733
1/14/201537.4437.8537.3937.56266,592
1/13/201538.5538.8737.3537.80338,187
1/12/201538.0538.9737.8938.25256,487
1/9/201537.8738.2837.2937.97230,476
1/8/201538.3738.4937.2437.87589,448
1/7/201536.1938.8036.0038.31587,387
1/6/201535.3436.2935.0735.75407,268
1/5/201534.8735.2334.2635.01322,447
1/2/201534.8835.1433.8934.90332,761
12/31/201434.3535.2534.3534.63348,218
12/30/201434.4835.4934.2834.36287,831
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center