$42.93 -4.20 (%) Sturm Ruger & Co Inc - NYSE

Oct. 30, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGR historical data

Date Open High Low Close Volume
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
9/8/201451.7751.9050.5550.68231,104
9/5/201452.3252.5751.5951.95268,939
9/4/201452.7452.9952.0952.41537,867
9/3/201451.2553.2651.2552.47857,838
9/2/201450.7151.1450.3751.09532,230
8/29/201449.2450.9249.0650.41725,774
8/28/201449.0949.3948.7549.24622,056
8/27/201449.0049.4548.6649.251,279,785
8/26/201450.7651.1550.0951.03330,702
8/25/201450.7951.9150.4250.46258,805
8/22/201450.5351.4450.2850.80236,358
8/21/201450.4550.7049.8550.55288,224
8/20/201450.5350.6449.8350.44223,216
8/19/201450.1550.9950.1250.66232,365
8/18/201450.4550.7049.9150.10423,151
8/15/201451.2951.2950.0750.30230,140
8/14/201450.7351.2450.7350.86166,836
8/13/201450.6350.7550.2050.71214,315
8/12/201450.7951.2350.5650.67149,606
8/11/201451.4651.7050.8550.87247,177
8/8/201450.7351.5050.6450.99164,903
8/7/201450.7851.4950.5850.79182,519
8/6/201450.0550.6949.7150.62234,606
8/5/201450.3250.9350.1450.39183,697
8/4/201449.9150.9949.9150.32272,040
8/1/201450.2350.2948.3749.70618,072
7/31/201451.3951.6049.2649.961,077,971
7/30/201453.9454.7151.2551.742,033,424
7/29/201457.5757.9656.7257.65300,298
7/28/201457.9758.1557.5857.62159,208
7/25/201457.8758.3957.6258.11144,972
7/24/201458.1558.6957.6058.13191,368
7/23/201458.3959.3857.9658.10234,786
7/22/201458.6859.0058.0958.24264,337
7/21/201458.2158.7757.8558.54155,111
7/18/201457.8358.5457.6058.29326,042
7/17/201457.9758.3557.6257.91190,160
7/16/201458.2758.6457.7858.00207,126
7/15/201458.9059.0357.9058.13180,185
7/14/201458.3259.3458.1859.06168,764
7/11/201458.0058.2057.6158.00135,015
7/10/201457.7758.4757.1158.06216,651
7/9/201458.6559.0858.1758.46139,752
7/8/201458.7059.6658.4158.64297,688
7/7/201459.7860.0058.8858.95258,916
7/3/201459.7260.4859.6959.90106,963
7/2/201459.3059.8658.8859.62174,275
7/1/201459.0860.5959.0859.46249,177
6/30/201458.6859.2958.0159.01203,593
6/27/201458.4659.4358.4358.83181,738
6/26/201458.4958.9057.8258.63164,422
6/25/201458.2259.0057.9158.58146,461
6/24/201459.6059.7557.7158.60405,328
6/23/201460.4660.4759.2559.39273,978
6/20/201459.5460.9059.5460.31434,574
6/19/201461.7261.8960.8361.29166,110
6/18/201460.4061.4660.4061.45216,015
6/17/201460.5161.6660.3860.51161,747
6/16/201460.2261.1060.2260.69155,840
6/13/201461.6661.9960.1560.37177,319
6/12/201461.8362.2261.4261.67179,514
6/11/201461.3761.9061.2561.81124,084
6/10/201461.1162.1261.0661.68163,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center