Sturm Ruger & Co Inc $61.95

down 0.00


24/4/2014 06:40 PM  |  NYSE : RGR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
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
3/27/201461.5062.7761.0561.68225,693
3/26/201462.7662.7661.0061.63316,162
3/25/201463.5063.8662.1862.39200,223
3/24/201463.1063.5662.5963.20317,197
3/21/201463.5063.6862.4763.10384,644
3/20/201462.9863.4462.6863.33182,378
3/19/201462.8463.2262.3062.98190,222
3/18/201461.7862.9761.7862.54301,359
3/17/201462.5163.2361.4761.77251,194
3/14/201461.4162.6361.1762.15164,355
3/13/201462.7762.7761.0661.87267,442
3/12/201462.3562.7760.9062.50256,912
3/11/201464.6264.7562.8162.90367,042
3/10/201464.4565.1664.1064.32246,553
3/7/201464.9565.7664.2664.42267,888
3/6/201465.6365.7964.1664.68348,247
3/5/201464.6166.7364.3565.44780,098
3/4/201463.9064.7462.9363.47614,882
3/3/201463.0263.8762.6363.60379,317
2/28/201464.7065.6263.3763.74301,443
2/27/201462.6464.9762.0064.50624,307
2/26/201463.0064.0060.0162.992,107,300
2/25/201467.4968.5666.5668.37666,271
2/24/201468.1569.7967.5967.59602,542
2/21/201470.0170.8667.7968.32899,089
2/20/201471.0071.0769.1370.00655,829
2/19/201472.8172.8270.8971.00470,672
2/18/201473.5874.0772.2872.86409,065
2/14/201472.7674.3772.2473.44280,805
2/13/201473.1973.3069.6072.76628,450
2/12/201474.2574.7873.2073.65135,234
2/11/201474.9575.3073.5274.20289,353
2/10/201474.3075.6973.9174.73328,156
2/7/201471.7074.2371.7073.96305,363
2/6/201470.8972.7570.7671.50254,537
2/5/201472.3072.8267.5170.88763,341
2/4/201472.9674.2072.4872.78396,521
2/3/201476.0976.4471.2772.21432,300
1/31/201475.2276.6274.8976.17283,220
1/30/201473.9776.5973.8475.80257,232
1/29/201475.0175.8973.6173.81346,689
1/28/201473.5875.4573.5875.18238,500
1/27/201473.7075.2472.5273.59336,941
1/24/201477.5477.6273.5473.85496,252
1/23/201478.1478.4476.2078.05274,239
1/22/201478.0079.0476.5978.50277,869
1/21/201480.7580.8176.0577.67802,267
1/17/201484.7485.0078.0280.341,078,190
1/16/201484.3485.9384.0184.94329,628
1/15/201484.0085.1183.2984.21449,267
1/14/201482.5084.1982.5083.81718,876
1/13/201481.7384.1681.1082.48604,846
1/10/201480.3781.5080.2880.55378,315
1/9/201479.8080.2278.5280.03411,101
1/8/201477.3779.2776.8378.98665,777
1/7/201475.7576.6274.4676.52506,995
1/6/201473.7875.7573.7774.02318,502
1/3/201473.7174.2773.2273.74427,151
1/2/201473.1374.0072.4673.75373,803
12/31/201372.7873.5072.2573.09560,213
12/30/201372.7572.7870.1272.20302,253
12/27/201373.6473.9072.1572.78163,301
12/26/201373.9074.0072.8973.61140,511
12/24/201373.9274.3373.4573.82151,163
12/23/201373.5173.9672.5873.66206,350
12/20/201372.2973.4571.9472.89456,106
12/19/201372.5972.7071.4672.02158,716
12/18/201372.5972.9970.7872.88229,711
12/17/201372.9273.7872.4372.50212,170
12/16/201371.1172.9771.0972.75399,196
12/13/201371.2971.7770.1271.12208,103
12/12/201370.2171.8870.1071.10227,377
12/11/201373.0073.2570.2670.64354,090
12/10/201373.0573.2770.2572.31422,546
12/9/201371.6473.7671.3973.21371,323
12/6/201373.2573.7771.6971.77159,525
12/5/201371.3573.3071.2572.68190,278
12/4/201372.4073.6671.4271.99337,983
12/3/201375.3576.2472.0772.95791,665
12/2/201376.9378.0075.2675.82210,150
11/29/201377.6478.3076.5976.9397,877
Trading Center