$62.93 +0.36 (%) Sturm Ruger & Co Inc - NYSE

Feb. 12, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
2/11/201661.9863.7761.2662.57214,158
2/10/201663.0065.1962.5362.85223,730
2/9/201663.5664.7161.8162.51339,393
2/8/201661.3463.8160.1363.78278,983
2/5/201661.3863.0061.0161.96432,411
2/4/201660.1961.4659.7061.38275,644
2/3/201660.7760.8258.7360.33226,733
2/2/201658.7460.3958.4760.28270,346
2/1/201658.6859.4457.2459.14171,662
1/29/201656.4558.8756.3258.85281,557
1/28/201655.8856.8855.3056.41129,926
1/27/201657.3857.5454.7055.20201,703
1/26/201656.6357.6955.5357.48226,976
1/25/201656.1257.6255.6456.45340,955
1/22/201655.2756.4454.7856.12222,924
1/21/201654.0055.6353.4554.59378,979
1/20/201651.9054.6850.7753.98339,710
1/19/201653.7353.7752.1552.78294,100
1/15/201650.7953.5449.6253.26524,362
1/14/201652.0053.5050.5152.35301,952
1/13/201657.0957.0951.4651.89359,121
1/12/201656.7656.9855.5256.75410,367
1/11/201658.3058.6454.9656.00537,747
1/8/201660.8761.6858.0258.23448,128
1/7/201662.3063.6060.4060.54416,611
1/6/201665.2365.3162.7563.22493,395
1/5/201663.9566.9363.9565.541,384,779
1/4/201659.5062.8259.1661.39436,022
12/31/201560.0960.4559.5559.61120,518
12/30/201560.7061.1459.8660.08101,902
12/29/201560.2860.8059.7160.6992,455
12/28/201560.2760.7059.2360.33115,984
12/24/201560.4460.7360.2460.3636,953
12/23/201560.5460.7360.0460.60117,975
12/22/201559.0160.6558.6860.27130,539
12/21/201559.4959.8458.4558.96136,362
12/18/201558.7559.7158.0859.13352,253
12/17/201559.7660.1758.4758.86154,769
12/16/201559.0159.8258.5459.69158,931
12/15/201559.9560.6658.0158.24303,675
12/14/201560.0061.3759.0159.79365,762
12/11/201559.1459.8258.0759.29276,404
12/10/201556.4059.9256.0959.66553,288
12/9/201557.8458.4856.1056.58275,231
12/8/201557.2658.1157.0357.92334,621
12/7/201554.6758.9054.6757.50517,179
12/4/201553.0054.4653.0054.32193,170
12/3/201552.9355.3452.5252.96189,897
12/2/201552.0652.5951.5152.55117,984
12/1/201552.4952.4951.1751.92125,971
11/30/201553.3853.4451.1152.10123,015
11/27/201553.1953.4452.2353.2854,466
11/25/201552.7753.9952.5353.2797,080
11/24/201551.7352.9550.8552.61145,765
11/23/201551.4052.2051.0352.05131,685
11/20/201550.5051.7050.4851.36133,408
11/19/201550.4350.7549.6050.1596,479
11/18/201549.9751.0849.7550.47142,122
11/17/201550.0050.3749.2649.65102,568
11/16/201549.2249.9948.5249.95154,138
11/13/201549.1149.6548.7548.95139,953
11/12/201549.2149.9748.9149.54151,459
11/11/201550.9851.1249.1949.74162,663
11/10/201550.8251.5350.5250.93223,692
11/9/201552.5552.5550.1550.77183,250
11/6/201549.1652.9149.0352.87415,258
11/5/201552.5352.5348.1049.14983,054
11/4/201556.3756.5752.6354.54434,504
11/3/201555.6457.2455.2156.36192,286
11/2/201556.8957.1455.0855.70253,583
10/30/201557.7958.6756.6256.94186,485
10/29/201558.2958.6357.1657.89154,931
10/28/201556.3958.6156.3958.61133,320
10/27/201556.9857.7156.0756.23137,425
10/26/201557.3158.4156.9657.03114,822
10/23/201558.0559.4656.7857.25155,034
10/22/201558.4659.5557.5457.81173,800
10/21/201559.8359.9058.2658.33176,198
10/20/201558.6459.8858.4159.72191,242
10/19/201558.7458.9857.2858.6996,648
10/16/201559.2960.3158.5358.86112,591
10/15/201558.2259.1657.2759.0992,307
10/14/201558.2959.0457.7558.21105,317
10/13/201560.3960.4357.7558.30150,864
10/12/201560.1461.3960.0360.58122,668
10/9/201559.1460.2758.8559.99131,922
10/8/201558.0659.5357.6058.95170,272
10/7/201558.7859.9257.6158.06221,469
10/6/201557.9358.9357.9158.58194,941
10/5/201556.5358.6256.2557.93306,576
10/2/201556.7857.1055.8356.45233,274
10/1/201558.8259.3956.7457.46152,313
9/30/201559.8360.4258.1158.69159,321
9/29/201559.1059.9658.6459.46115,217
9/28/201559.4360.4959.0259.07174,411
9/25/201560.0060.7759.3659.7083,326
9/24/201557.7159.8257.4859.72132,548
9/23/201558.8559.3558.0258.1678,561
9/22/201557.8158.5656.9958.51149,896
9/21/201558.9058.9058.1158.38269,784
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center