STURM RUGER $51.93

up +0.97


17/5/2013 05:17 PM  |  NYSE : RGR  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

RGR historical data

Date Open High Low Close Volume
5/17/2013 50.96 52.49 50.58 51.93 4343
5/16/2013 52.00 52.29 50.67 50.96 4121
5/15/2013 51.49 52.73 51.45 52.16 4215
5/14/2013 50.60 51.91 50.53 51.75 3254
5/13/2013 50.10 50.63 50.00 50.49 1566
5/10/2013 50.53 50.72 50.24 50.38 1248
5/9/2013 50.50 50.99 50.22 50.42 3328
5/8/2013 50.98 51.33 50.50 50.65 2230
5/7/2013 50.60 51.61 50.22 51.57 2630
5/6/2013 51.10 51.18 50.27 50.74 2356
5/3/2013 50.60 51.12 49.69 51.07 5485
5/2/2013 49.74 50.58 49.63 50.18 2467
5/1/2013 51.33 51.47 49.25 49.62 4595
4/30/2013 52.07 52.73 48.43 51.27 11962
4/29/2013 49.37 51.00 49.37 50.97 7326
4/26/2013 49.21 50.17 49.01 49.05 3362
4/25/2013 47.85 49.50 47.50 49.14 3285
4/24/2013 47.56 47.98 46.78 47.55 3362
4/23/2013 48.20 48.63 47.30 47.78 3538
4/22/2013 48.20 48.69 47.28 48.08 3709
4/19/2013 47.48 48.23 47.10 48.18 3277
4/18/2013 48.92 48.95 47.14 47.36 3199
4/17/2013 48.49 48.78 47.76 48.06 2024
4/16/2013 48.82 49.43 47.42 48.57 3456
4/15/2013 49.91 50.11 47.58 47.91 3019
4/12/2013 50.69 51.63 49.90 50.17 1772
4/11/2013 50.28 52.22 50.21 50.89 4099
4/10/2013 48.30 50.59 48.05 50.40 3276
4/9/2013 48.52 48.76 48.06 48.12 2367
4/8/2013 48.59 48.92 48.37 48.61 2824
4/5/2013 48.20 49.14 47.90 48.99 2809
4/4/2013 46.99 48.57 46.86 48.45 3585
4/3/2013 48.51 48.69 46.88 47.18 4932
4/2/2013 49.58 49.92 48.18 48.43 4508
4/1/2013 50.49 50.63 49.21 49.57 5975
3/28/2013 51.30 51.83 50.46 50.73 4266
3/27/2013 51.92 52.59 51.15 51.24 3216
3/26/2013 51.43 52.45 51.13 52.13 3459
3/25/2013 52.88 53.30 51.05 51.51 4140
3/22/2013 53.26 53.62 51.60 52.62 3466
3/21/2013 53.66 54.24 53.01 53.11 1935
3/20/2013 53.18 54.26 53.18 53.92 2737
3/19/2013 54.38 54.72 52.20 53.06 4672
3/18/2013 54.24 54.70 53.50 54.21 2939
3/15/2013 54.01 54.91 52.70 54.37 7085
3/14/2013 55.85 56.57 53.50 54.30 5874
3/13/2013 56.49 56.60 55.60 55.82 5932
3/12/2013 55.80 56.60 55.35 56.49 6886
3/11/2013 56.02 56.68 55.25 56.08 7071
3/8/2013 57.90 57.90 56.11 56.45 6452
3/7/2013 56.54 57.94 55.08 57.13 6994
3/6/2013 56.43 57.19 55.50 56.43 5811
3/5/2013 57.85 58.50 56.75 56.91 9601
3/4/2013 56.07 58.48 55.31 57.54 9940
3/1/2013 54.38 56.89 53.90 56.09 8004
2/28/2013 54.82 55.15 50.63 54.61 11601
2/27/2013 53.51 54.89 53.27 53.51 6169
2/26/2013 53.20 53.52 52.26 53.13 4004
2/25/2013 54.00 54.55 53.02 53.10 3400
2/22/2013 52.39 54.03 52.07 53.67 4109
2/21/2013 52.18 52.40 50.25 51.65 7139
2/20/2013 54.31 54.38 52.25 52.33 3807
2/19/2013 53.60 54.25 53.53 54.13 7840
2/15/2013 54.85 54.85 53.26 53.60 3862
2/14/2013 54.45 54.96 53.80 54.58 3520
2/13/2013 53.93 55.10 52.48 54.66 4387
2/12/2013 53.30 54.50 51.50 53.90 6382
2/11/2013 55.59 56.17 51.50 53.69 8063
2/8/2013 54.95 55.80 54.77 55.38 3304
2/7/2013 54.78 54.96 54.03 54.88 3654
2/6/2013 53.92 54.80 53.92 54.78 4545
2/5/2013 51.97 54.16 51.50 53.92 7179
2/4/2013 51.45 52.00 51.09 51.69 3516
2/1/2013 50.80 51.67 50.50 51.41 3416
1/31/2013 51.00 51.43 50.31 50.77 4460
1/30/2013 51.78 52.17 51.00 51.09 4211
1/29/2013 51.50 52.00 51.12 51.98 3396
1/28/2013 51.46 51.82 51.12 51.63 3976
1/25/2013 50.40 51.50 50.40 51.21 2256
1/24/2013 51.39 51.41 50.07 50.48 4645
1/23/2013 52.43 52.45 50.56 51.54 8340
1/22/2013 52.74 52.98 51.84 52.55 3858
1/18/2013 52.73 53.12 51.00 52.48 4689
1/17/2013 52.00 53.04 50.81 52.56 8072
1/16/2013 47.73 50.75 47.68 50.38 10689
1/15/2013 47.50 48.70 47.34 47.99 4064
1/14/2013 47.55 48.16 47.10 47.97 3437
1/11/2013 47.60 47.97 47.01 47.51 5856
1/10/2013 48.40 48.40 46.52 47.65 11046
1/9/2013 49.08 49.45 48.00 48.54 5086
1/8/2013 47.19 49.15 47.00 48.93 6845
1/7/2013 48.05 48.05 46.50 47.34 3016
1/4/2013 48.35 48.35 47.20 47.33 5225
1/3/2013 45.58 48.40 45.55 47.34 8863
1/2/2013 46.68 47.25 44.84 45.88 7388
12/31/2012 43.76 45.65 43.64 45.40 6188
12/28/2012 43.15 44.18 42.76 43.86 3877
12/27/2012 43.40 43.85 42.49 43.27 3493
12/26/2012 44.19 44.62 42.04 42.88 6994
12/24/2012 43.59 44.90 43.59 44.33 3624
Marketplace
Trading Center