$50.23 +0.76 (%) Sturm Ruger & Co Inc - NYSE

Mar. 27, 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
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
12/29/201434.8535.1934.3934.52306,092
12/26/201435.5235.9234.8534.91211,516
12/24/201435.4835.9835.2635.48226,791
12/23/201435.5936.5535.1435.61305,059
12/22/201434.9435.7934.8735.27387,916
12/19/201434.7535.3134.6234.85795,879
12/18/201434.9835.1034.5135.00584,561
12/17/201434.0735.1033.9434.66620,439
12/16/201434.0935.1033.7934.12275,689
12/15/201434.7135.1534.0234.11421,072
12/12/201434.9135.4333.6034.50702,324
12/11/201435.7836.2434.7834.95369,165
12/10/201436.9237.2835.8035.91278,772
12/9/201437.0037.8236.3537.18292,659
12/8/201438.3038.4737.1537.37437,368
12/5/201436.5538.5036.5038.47323,690
12/4/201437.3237.9836.1236.55348,645
12/3/201436.6937.3936.6937.32253,020
12/2/201437.6037.8536.5736.90581,817
12/1/201438.0238.1537.3237.63369,475
11/28/201438.9839.2737.9638.09134,056
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center