$39.16 +0.55 (%) Sturm Ruger & Co Inc - NYSE

Nov. 26, 2014 | 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
11/26/201438.5739.2238.4439.16201,850
11/25/201439.0039.1038.2438.61376,588
11/24/201438.1839.2038.0238.79259,462
11/21/201439.4139.4437.5938.37410,721
11/20/201439.0139.4338.4139.08209,271
11/19/201438.5439.3638.0139.29659,667
11/18/201437.6539.1837.5138.35397,912
11/17/201437.6137.9136.9237.84293,332
11/14/201437.1437.9937.1437.74235,850
11/13/201437.2237.7737.0137.13268,493
11/12/201436.8737.4636.8537.22154,533
11/11/201437.1137.7736.8537.23251,903
11/10/201436.8737.3736.7837.28200,000
11/7/201437.1837.5036.6636.96286,033
11/6/201437.7438.3737.0037.42313,644
11/5/201438.3138.8337.0037.82410,708
11/4/201438.9439.0037.3938.15785,339
11/3/201441.5041.6539.0039.10683,401
10/31/201442.5043.0640.8741.68837,024
10/30/201442.2544.7542.1542.471,118,405
10/29/201448.0348.9047.0047.13301,759
10/28/201449.9949.9947.6147.92516,787
10/27/201451.4651.9049.7449.74259,065
10/24/201451.0051.8150.9551.46240,583
10/23/201451.2851.5250.8051.03196,656
10/22/201451.1951.5350.3750.96155,827
10/21/201451.8652.4151.0051.16208,141
10/20/201448.6851.9148.2451.75511,836
10/17/201449.9549.9548.4648.68213,295
10/16/201448.1749.9548.0049.52285,173
10/15/201447.8749.0046.7648.66280,431
10/14/201446.0048.2546.0048.18263,758
10/13/201445.7946.7145.4045.92213,846
10/10/201448.5248.7745.7845.79443,308
10/9/201447.2549.6946.9848.80322,580
10/8/201447.3647.7746.5047.44237,957
10/7/201448.5248.7347.3347.42244,101
10/6/201448.3849.6748.1048.66289,769
10/3/201447.0948.2946.6848.00175,437
10/2/201447.4047.9045.0946.64509,634
10/1/201448.5549.4546.7847.40482,715
9/30/201450.0050.0048.4248.69434,659
9/29/201448.4449.7848.4049.62383,125
9/26/201447.6748.7047.6248.32265,077
9/25/201448.4548.4547.1947.33220,626
9/24/201446.2148.5946.2148.38545,182
9/23/201446.7746.9445.7646.09369,810
9/22/201448.3048.9046.5546.74498,103
9/19/201449.2649.7248.0248.36683,872
9/18/201449.0849.5148.5148.95618,639
9/17/201450.1750.3448.8448.85417,245
9/16/201450.9751.5349.8050.05426,327
9/15/201451.0951.9349.8351.19363,283
9/12/201451.3651.6950.5251.24219,996
9/11/201450.6852.5950.5151.28352,029
9/10/201449.8650.9849.0650.91486,920
9/9/201450.4950.7549.8649.96284,436
9/8/201451.7751.9050.5550.68231,104
9/5/201452.3252.5751.5951.95268,939
9/4/201452.7452.9952.0952.41537,867
9/3/201451.2553.2651.2552.47857,838
9/2/201450.7151.1450.3751.09532,230
8/29/201449.2450.9249.0650.41725,774
8/28/201449.0949.3948.7549.24622,056
8/27/201449.0049.4548.6649.251,279,785
8/26/201450.7651.1550.0951.03330,702
8/25/201450.7951.9150.4250.46258,805
8/22/201450.5351.4450.2850.80236,358
8/21/201450.4550.7049.8550.55288,224
8/20/201450.5350.6449.8350.44223,216
8/19/201450.1550.9950.1250.66232,365
8/18/201450.4550.7049.9150.10423,151
8/15/201451.2951.2950.0750.30230,140
8/14/201450.7351.2450.7350.86166,836
8/13/201450.6350.7550.2050.71214,315
8/12/201450.7951.2350.5650.67149,606
8/11/201451.4651.7050.8550.87247,177
8/8/201450.7351.5050.6450.99164,903
8/7/201450.7851.4950.5850.79182,519
8/6/201450.0550.6949.7150.62234,606
8/5/201450.3250.9350.1450.39183,697
8/4/201449.9150.9949.9150.32272,040
8/1/201450.2350.2948.3749.70618,072
7/31/201451.3951.6049.2649.961,077,971
7/30/201453.9454.7151.2551.742,033,424
7/29/201457.5757.9656.7257.65300,298
7/28/201457.9758.1557.5857.62159,208
7/25/201457.8758.3957.6258.11144,972
7/24/201458.1558.6957.6058.13191,368
7/23/201458.3959.3857.9658.10234,786
7/22/201458.6859.0058.0958.24264,337
7/21/201458.2158.7757.8558.54155,111
7/18/201457.8358.5457.6058.29326,042
7/17/201457.9758.3557.6257.91190,160
7/16/201458.2758.6457.7858.00207,126
7/15/201458.9059.0357.9058.13180,185
7/14/201458.3259.3458.1859.06168,764
7/11/201458.0058.2057.6158.00135,015
7/10/201457.7758.4757.1158.06216,651
7/9/201458.6559.0858.1758.46139,752
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center