$61.93 -0.28 (%) Sturm Ruger & Co Inc - NYSE

Sep. 3, 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
9/2/201561.8962.3760.9362.2191,475
9/1/201561.2462.4360.8761.48190,797
8/31/201561.5963.0861.3762.89283,484
8/28/201558.1462.1658.1461.69266,648
8/27/201558.0058.7757.2758.00158,264
8/26/201556.3358.3555.8857.87154,920
8/25/201557.7958.0354.8455.32224,544
8/24/201558.2058.2055.3556.64219,242
8/21/201560.2761.7458.6461.00196,758
8/20/201561.2161.9860.8461.22129,369
8/19/201562.0862.3961.3361.7466,779
8/18/201563.4263.4261.9862.1676,642
8/17/201562.5964.0062.0563.71107,046
8/14/201562.6263.3961.9462.9879,303
8/13/201562.7163.7062.0162.9786,488
8/12/201561.9363.0660.3262.66145,561
8/11/201562.9863.7362.5262.92130,621
8/10/201563.2564.2362.6463.57189,290
8/7/201565.7365.7362.5063.14246,501
8/6/201562.7266.1162.2466.05708,568
8/5/201559.7762.9159.3362.75291,392
8/4/201557.3459.7056.7459.56147,434
8/3/201559.9860.5657.0957.29183,726
7/31/201560.2160.7958.9760.02269,279
7/30/201558.2360.8657.7760.15338,689
7/29/201559.2559.8655.0058.23336,763
7/28/201557.2959.1656.9158.66285,299
7/27/201556.9457.4056.7757.22148,646
7/24/201556.9158.2455.9456.98183,759
7/23/201556.6356.8755.6156.54116,492
7/22/201557.0557.0555.6856.70160,870
7/21/201558.9858.9857.0857.3090,661
7/20/201558.2459.0758.0458.88137,295
7/17/201558.6759.0758.1458.54118,865
7/16/201558.2958.7157.8758.5578,695
7/15/201558.4858.7357.9158.1383,858
7/14/201558.4058.8857.9958.4093,667
7/13/201557.7358.7657.5958.49114,016
7/10/201556.9657.4956.4457.4395,173
7/9/201557.5057.5156.4656.49104,101
7/8/201556.6357.6956.1757.10164,685
7/7/201556.8357.0456.2056.95111,249
7/6/201556.3957.3056.1156.8774,667
7/2/201558.0358.3056.3156.88112,130
7/1/201557.7458.8057.3458.09189,053
6/30/201556.5857.9356.3557.45133,707
6/29/201556.4857.2356.0756.2299,533
6/26/201556.9557.6456.5257.15158,137
6/25/201557.0957.0956.1556.7881,191
6/24/201556.7257.4556.6056.9290,976
6/23/201556.7357.6456.3956.91208,892
6/22/201557.3857.4956.1756.95141,384
6/19/201557.4957.5256.4257.31161,438
6/18/201556.4557.9356.2257.66139,281
6/17/201556.5857.0355.9556.43121,603
6/16/201555.2456.7055.2456.60146,361
6/15/201554.7956.1154.7055.39131,752
6/12/201554.0855.6154.0855.1981,223
6/11/201554.9455.4554.0054.40101,501
6/10/201554.2655.6254.2654.77137,015
6/9/201555.1155.5253.8053.94112,523
6/8/201555.2255.8055.0255.24145,895
6/5/201553.9855.3753.3755.26111,549
6/4/201555.4255.7053.8554.24142,100
6/3/201554.5856.0354.5855.65126,182
6/2/201553.5754.8653.5754.56115,288
6/1/201553.8454.0352.4253.63129,374
5/29/201552.7653.9452.4153.74182,860
5/28/201553.6853.6851.8552.76213,865
5/27/201554.0354.3953.2153.85193,486
5/26/201555.0855.3453.7353.8396,432
5/22/201555.8356.1854.9255.4494,653
5/21/201555.2556.3655.1255.8489,931
5/20/201555.3955.5454.7755.37123,711
5/19/201555.9056.0554.8355.28105,773
5/18/201555.4256.0654.5555.83160,249
5/15/201555.3755.8354.6755.6992,348
5/14/201555.2755.9154.6955.29167,923
5/13/201554.8956.1954.8955.14185,335
5/12/201555.5956.3154.7255.86165,579
5/11/201555.7456.4455.4855.95126,919
5/8/201556.4556.4955.1955.77137,694
5/7/201555.5056.1054.8855.76185,260
5/6/201555.5255.8453.3855.44314,693
5/5/201554.6057.1953.1054.73884,668
5/4/201554.8558.7754.5058.56641,689
5/1/201554.8555.3354.1354.86140,147
4/30/201555.4455.7654.4754.81184,033
4/29/201555.2556.3754.3155.89163,305
4/28/201555.4056.0755.0755.7395,414
4/27/201556.4157.3755.3455.65138,895
4/24/201556.2156.5555.4256.18139,713
4/23/201554.9556.3254.6656.21348,041
4/22/201553.7054.1552.5553.6797,366
4/21/201554.9454.9753.3653.55114,987
4/20/201554.6055.0054.1554.78126,787
4/17/201553.9654.4853.5054.46180,911
4/16/201553.5254.8252.9654.27225,288
4/15/201550.5054.3550.5053.52733,426
4/14/201548.2149.2447.3848.99182,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!