Sturm Ruger & Co Inc $50.66

up +0.56


19/8/2014 04:03 PM  |  NYSE : RGR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
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
7/8/201458.7059.6658.4158.64297,688
7/7/201459.7860.0058.8858.95258,916
7/3/201459.7260.4859.6959.90106,963
7/2/201459.3059.8658.8859.62174,275
7/1/201459.0860.5959.0859.46249,177
6/30/201458.6859.2958.0159.01203,593
6/27/201458.4659.4358.4358.83181,738
6/26/201458.4958.9057.8258.63164,422
6/25/201458.2259.0057.9158.58146,461
6/24/201459.6059.7557.7158.60405,328
6/23/201460.4660.4759.2559.39273,978
6/20/201459.5460.9059.5460.31434,574
6/19/201461.7261.8960.8361.29166,110
6/18/201460.4061.4660.4061.45216,015
6/17/201460.5161.6660.3860.51161,747
6/16/201460.2261.1060.2260.69155,840
6/13/201461.6661.9960.1560.37177,319
6/12/201461.8362.2261.4261.67179,514
6/11/201461.3761.9061.2561.81124,084
6/10/201461.1162.1261.0661.68163,996
6/9/201460.7361.7460.7361.31341,139
6/6/201460.7561.0059.8360.72218,375
6/5/201460.4460.9359.4860.71220,739
6/4/201459.9560.9759.6060.29227,294
6/3/201459.3560.6059.3560.10506,277
6/2/201460.6261.0359.2359.30398,112
5/30/201461.2261.2460.0560.62254,947
5/29/201461.1461.4660.3061.25191,990
5/28/201461.4261.8860.5760.89304,866
5/27/201463.2563.4061.0861.57264,260
5/23/201462.3362.9861.3062.78201,381
5/22/201462.6063.3062.1762.32145,703
5/21/201461.7262.8660.8562.61345,269
5/20/201463.7164.5561.5161.71473,386
5/19/201465.3965.7463.7063.77424,500
5/16/201464.9765.8364.1665.36213,180
5/15/201465.2665.8163.8965.12305,888
5/14/201466.9367.2665.3265.39323,638
5/13/201468.4469.1966.9567.26341,988
5/12/201467.5069.1067.5068.24411,079
5/9/201466.8167.6066.3967.41230,463
5/8/201466.3067.6466.0767.02324,736
5/7/201464.3266.4563.7866.31338,198
5/6/201467.0067.3763.7463.76632,366
5/5/201467.6067.9464.7265.95712,984
5/2/201466.5768.3566.4867.79528,802
5/1/201464.4767.5064.1866.72568,023
4/30/201464.9064.9063.2364.35216,652
4/29/201464.2965.4963.8564.95305,624
4/28/201462.1664.0161.7163.98341,265
4/25/201461.8062.5861.4061.48211,350
4/24/201463.3363.4761.8661.95188,787
4/23/201463.0063.9862.8463.01205,095
4/22/201462.9863.4762.0863.03185,781
4/21/201462.7763.3462.2063.05176,581
4/17/201464.4264.6062.5862.65244,733
4/16/201463.1064.5962.6264.43414,979
4/15/201462.1862.9661.0562.66273,517
4/14/201461.3562.7461.0061.91195,958
4/11/201460.8762.5060.3161.03337,651
4/10/201462.8762.8961.3361.53408,845
4/9/201465.4465.6062.6763.11361,313
4/8/201462.8865.8962.4565.02476,834
4/7/201463.1363.7662.3763.03350,645
4/4/201463.5463.7662.6863.33235,981
4/3/201463.0664.1062.5963.18308,956
4/2/201463.1263.6562.2163.24226,866
4/1/201460.1963.7960.1963.23466,421
3/31/201460.1360.4658.3859.80708,715
3/28/201461.7762.4959.2659.89535,906
Trading Center