$40.40 -1.24 (%) Sturm Ruger & Co Inc - NYSE

Jan. 30, 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
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
10/31/201442.5043.0640.8741.68837,024
10/30/201442.2544.7542.1542.471,118,405
10/29/201448.0348.9047.0047.13301,759
10/28/201449.9949.9947.6147.92516,787
10/27/201451.4651.9049.7449.74259,065
10/24/201451.0051.8150.9551.46240,583
10/23/201451.2851.5250.8051.03196,656
10/22/201451.1951.5350.3750.96155,827
10/21/201451.8652.4151.0051.16208,141
10/20/201448.6851.9148.2451.75511,836
10/17/201449.9549.9548.4648.68213,295
10/16/201448.1749.9548.0049.52285,173
10/15/201447.8749.0046.7648.66280,431
10/14/201446.0048.2546.0048.18263,758
10/13/201445.7946.7145.4045.92213,846
10/10/201448.5248.7745.7845.79443,308
10/9/201447.2549.6946.9848.80322,580
10/8/201447.3647.7746.5047.44237,957
10/7/201448.5248.7347.3347.42244,101
10/6/201448.3849.6748.1048.66289,769
10/3/201447.0948.2946.6848.00175,437
10/2/201447.4047.9045.0946.64509,634
10/1/201448.5549.4546.7847.40482,715
9/30/201450.0050.0048.4248.69434,659
9/29/201448.4449.7848.4049.62383,125
9/26/201447.6748.7047.6248.32265,077
9/25/201448.4548.4547.1947.33220,626
9/24/201446.2148.5946.2148.38545,182
9/23/201446.7746.9445.7646.09369,810
9/22/201448.3048.9046.5546.74498,103
9/19/201449.2649.7248.0248.36683,872
9/18/201449.0849.5148.5148.95618,639
9/17/201450.1750.3448.8448.85417,245
9/16/201450.9751.5349.8050.05426,327
9/15/201451.0951.9349.8351.19363,283
9/12/201451.3651.6950.5251.24219,996
9/11/201450.6852.5950.5151.28352,029
9/10/201449.8650.9849.0650.91486,920
9/9/201450.4950.7549.8649.96284,436
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center