$57.76 +0.63 (%) Sturm Ruger & Co Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/20/201667.8068.5367.4367.55173,055
7/19/201667.9768.2966.7367.80254,618
7/18/201668.9569.1767.8468.11264,313
7/15/201668.1868.6365.9968.02327,422
7/14/201667.7567.9966.9167.53153,000
7/13/201667.5367.9766.6567.35225,588
7/12/201670.3070.3066.6167.48392,781
7/11/201668.4970.2867.8269.71494,566
7/8/201666.7168.3766.2567.65927,961
7/7/201664.3964.9264.0964.52126,063
7/6/201663.0564.4162.5764.41301,554
7/5/201665.0865.1162.2963.49279,849
7/1/201664.0565.1763.7065.02217,779
6/30/201662.8464.0162.5264.01208,000
6/29/201661.8462.8660.9362.77239,388
6/28/201660.7461.1360.1160.82214,483
6/27/201661.7161.7159.2159.80279,343
6/24/201661.1462.5059.7361.72282,443
6/23/201662.5263.4262.0962.83242,151
6/22/201661.7763.3861.7461.86239,672
6/21/201660.2062.1960.1861.44236,659
6/20/201661.1861.9959.8360.15297,542
6/17/201662.3462.9960.2860.64577,159
6/16/201658.8559.7558.3959.43222,192
6/15/201660.1160.2358.5358.71239,650
6/14/201663.0563.0559.0959.68501,092
6/13/201661.9563.5761.2962.291,390,184
6/10/201659.4759.4757.2557.41332,454
6/9/201659.6660.2559.3059.50241,036
6/8/201659.2161.1759.1259.67305,536
6/7/201659.9759.9758.8359.13379,535
6/6/201662.3663.8259.4459.98836,009
6/3/201667.5467.6164.0264.28426,580
6/2/201667.4367.5465.5767.54199,190
6/1/201666.1667.7766.0167.43197,421
5/31/201666.1067.1665.4666.23210,341
5/27/201667.6067.6065.8666.25154,944
5/26/201667.6767.8266.8367.74110,237
5/25/201667.0067.7566.5067.34135,465
5/24/201665.5667.1465.5666.95147,231
5/23/201665.8066.3965.2865.50128,061
5/20/201665.1165.9464.5265.77137,480
5/19/201664.3165.0463.9064.87135,261
5/18/201664.4465.4763.7764.46176,158
5/17/201666.3566.4664.1564.59190,904
5/16/201665.1866.7264.8566.47155,511
5/13/201665.9566.3364.8065.04116,038
5/12/201665.5666.2365.2565.95136,478
5/11/201666.2266.2365.2865.53177,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center