$66.26 -2.31 (%) Sturm Ruger & Co Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
5/4/201668.2268.2664.6066.26559,181
5/3/201669.7369.7367.3768.57456,284
5/2/201664.2567.8864.0867.54600,425
4/29/201664.1064.6663.2164.03260,411
4/28/201666.6666.7364.2164.24288,719
4/27/201666.8567.0666.0666.81113,979
4/26/201666.3267.0665.7566.86182,306
4/25/201667.1967.5865.7366.20179,437
4/22/201665.1268.0065.1267.36216,165
4/21/201666.3766.4965.0765.30127,037
4/20/201665.9866.7365.8766.2092,146
4/19/201666.1866.3665.2966.12169,649
4/18/201664.7566.3763.7565.93245,651
4/15/201667.2567.6164.3764.83355,109
4/14/201666.4967.5165.9367.51397,573
4/13/201665.3866.8164.9166.58383,118
4/12/201665.2366.2764.5065.00201,615
4/11/201666.1066.6565.2465.27185,369
4/8/201666.9667.2365.8266.11151,704
4/7/201667.3268.0866.0966.81234,282
4/6/201665.5068.1765.4467.46296,444
4/5/201665.2267.4265.2265.50568,190
4/4/201669.2769.2764.3065.241,152,046
4/1/201668.1071.8568.0071.62345,277
3/31/201669.6269.8368.2168.38322,934
3/30/201671.1771.7969.0069.60274,685
3/29/201669.7571.6269.2471.17338,333
3/28/201670.2471.7468.4969.50502,186
3/24/201675.7575.9169.1869.75844,280
3/23/201675.7677.1675.5676.28169,551
3/22/201675.5577.0074.8676.31319,611
3/21/201676.0176.5575.1575.92223,153
3/18/201676.4078.0975.9076.05365,319
3/17/201674.9576.5574.6876.11307,754
3/16/201673.0075.0972.9574.94209,489
3/15/201674.3374.4572.5073.04209,837
3/14/201673.7075.3173.5774.66295,282
3/11/201673.9274.1872.7873.73335,981
3/10/201676.0076.3072.7573.49316,244
3/9/201673.9575.9573.4275.66358,621
3/8/201673.0675.0773.0274.11323,261
3/7/201673.6573.8872.2473.31282,086
3/4/201672.5874.7672.3373.39498,343
3/3/201671.4872.5070.1872.22439,024
3/2/201671.9772.3870.4471.25367,394
3/1/201670.8072.0070.4071.85328,295
2/29/201670.0371.0870.0070.31372,649
2/26/201669.2570.0469.0669.91332,660
2/25/201665.6470.0064.7769.21764,878
2/24/201664.5465.4464.1864.22443,721
2/23/201665.0766.2564.5965.24359,744
2/22/201665.8466.4464.0464.97291,869
2/19/201665.9166.7365.3865.69184,359
2/18/201664.2766.7764.0566.49380,177
2/17/201666.0066.8664.0664.26514,186
2/16/201665.3066.0064.5065.62303,697
2/12/201662.9263.9261.3663.84241,343
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center