$51.90 +0.25 (%) Sturm Ruger & Co Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201651.5552.4051.4651.90220,158
12/8/201650.3552.0050.3551.65286,870
12/7/201650.5551.0550.1550.55229,355
12/6/201650.6550.7550.0050.65414,255
12/5/201650.6550.9549.9550.80411,025
12/2/201652.4052.4050.0050.25932,414
12/1/201651.3553.6051.0053.30539,074
11/30/201653.3553.5551.3051.40304,419
11/29/201652.8554.8052.7553.40392,646
11/28/201652.4053.3551.4053.05355,658
11/25/201652.5553.3552.3052.50164,366
11/23/201653.1053.4652.1152.50250,784
11/22/201653.0053.3552.5053.30255,723
11/21/201653.3553.7052.5153.00293,244
11/18/201653.4554.0052.6553.20259,116
11/17/201653.0554.4052.7053.05370,181
11/16/201652.5052.7351.5052.35328,827
11/15/201652.9053.3651.9552.65830,079
11/14/201648.1050.8547.2050.751,325,501
11/11/201649.5050.7047.1547.501,254,561
11/10/201656.0556.1048.0048.451,987,078
11/9/201657.6558.5054.5055.101,688,133
11/8/201664.5565.6064.1564.40302,386
11/7/201664.8565.9563.5063.85367,407
11/4/201662.5564.2562.3063.90274,144
11/3/201662.0063.1561.3062.35212,505
11/2/201661.7562.7060.2561.85310,771
11/1/201661.5061.9059.9260.70290,332
10/31/201659.3561.6558.7561.50249,973
10/28/201658.8060.0058.8059.40169,437
10/27/201659.4559.5658.2558.90130,845
10/26/201660.0560.5059.1559.25153,889
10/25/201660.7060.7059.7860.20130,690
10/24/201660.0060.8060.0060.60155,564
10/21/201659.4059.9558.5059.85114,904
10/20/201659.6059.9558.4559.70167,422
10/19/201658.4059.6558.4059.55160,871
10/18/201658.8059.0057.8558.45156,596
10/17/201657.2058.7057.1058.25203,334
10/14/201657.2057.4556.8056.9094,972
10/13/201656.5057.2056.1056.70126,752
10/12/201656.0057.0955.7256.7089,415
10/11/201656.8056.9555.6055.90127,886
10/10/201655.7057.0055.5056.8078,417
10/7/201656.0256.0755.3655.89132,805
10/6/201656.4056.5055.3556.13174,094
10/5/201657.3357.9956.6956.71153,285
10/4/201657.4757.4756.4957.02180,801
10/3/201657.7957.9057.2457.47174,145
9/30/201657.1958.1057.0057.76165,727
9/29/201657.2557.8656.7557.13142,411
9/28/201656.9257.3156.4057.26197,346
9/27/201656.5756.8156.0856.67163,938
9/26/201656.6356.8555.6356.58283,173
9/23/201656.2556.7856.0756.58228,154
9/22/201656.3456.9555.5856.22186,264
9/21/201654.6455.9754.6455.96169,465
9/20/201655.7055.8654.4154.43230,418
9/19/201655.2556.2855.2555.56180,684
9/16/201655.8455.8454.8855.09248,598
9/15/201654.9455.9754.6555.83279,427
9/14/201656.2056.6454.7955.17228,966
9/13/201656.2756.7555.5156.16297,481
9/12/201657.5157.5156.1656.43560,206
9/9/201659.6259.8857.8557.88303,333
9/8/201660.4860.6759.7259.81194,584
9/7/201659.8060.7159.8060.64334,372
9/6/201660.5460.9159.6960.16389,704
9/2/201662.3262.7859.5260.65375,418
9/1/201661.5362.3161.3062.18180,038
8/31/201662.3262.6460.7361.29237,608
8/30/201662.1162.8062.0462.38147,576
8/29/201662.5162.9162.5162.70247,142
8/26/201664.3064.3762.5462.72172,890
8/25/201663.5564.3063.5563.98174,302
8/24/201664.2664.4763.5163.83228,670
8/23/201664.6865.2064.4364.55185,849
8/22/201664.1964.7863.7964.49141,027
8/19/201664.7564.8764.1264.20129,233
8/18/201664.1865.0464.0564.82131,127
8/17/201664.5464.9464.1364.39140,399
8/16/201665.9265.9364.7064.75165,012
8/15/201666.4566.9566.0566.13117,448
8/12/201665.7866.6365.7266.40132,329
8/11/201666.9767.6965.8465.89184,440
8/10/201666.6967.2566.0966.67137,457
8/9/201666.1967.3666.1966.68303,409
8/8/201667.5568.1565.9066.06225,012
8/5/201666.8567.9766.7167.20192,607
8/4/201665.8968.0065.7566.40354,628
8/3/201668.6768.6764.6566.18573,216
8/2/201669.9969.9968.4469.32443,099
8/1/201668.3470.0268.2469.40377,578
7/29/201668.3568.6967.1068.00197,306
7/28/201669.7069.8468.2668.70146,338
7/27/201668.9369.8668.5469.72253,113
7/26/201668.6869.9568.4668.93313,453
7/25/201667.2568.8166.7768.66235,049
7/22/201666.3667.5666.0067.02155,443
7/21/201667.1967.7366.5366.83118,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center