$67.02 +0.19 (%) Sturm Ruger & Co Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/10/201667.2067.2066.0366.93192,560
5/9/201665.5567.2965.1766.94215,981
5/6/201667.1567.4964.7365.72344,847
5/5/201666.3467.6566.1367.17247,920
5/4/201668.2268.2664.6066.26559,181
5/3/201669.7369.7367.3768.57456,284
5/2/201664.2567.8864.0867.54600,425
4/29/201664.1064.6663.2164.03260,411
4/28/201666.6666.7364.2164.24288,719
4/27/201666.8567.0666.0666.81113,979
4/26/201666.3267.0665.7566.86182,306
4/25/201667.1967.5865.7366.20179,437
4/22/201665.1268.0065.1267.36216,165
4/21/201666.3766.4965.0765.30127,037
4/20/201665.9866.7365.8766.2092,146
4/19/201666.1866.3665.2966.12169,649
4/18/201664.7566.3763.7565.93245,651
4/15/201667.2567.6164.3764.83355,109
4/14/201666.4967.5165.9367.51397,573
4/13/201665.3866.8164.9166.58383,118
4/12/201665.2366.2764.5065.00201,615
4/11/201666.1066.6565.2465.27185,369
4/8/201666.9667.2365.8266.11151,704
4/7/201667.3268.0866.0966.81234,282
4/6/201665.5068.1765.4467.46296,444
4/5/201665.2267.4265.2265.50568,190
4/4/201669.2769.2764.3065.241,152,046
4/1/201668.1071.8568.0071.62345,277
3/31/201669.6269.8368.2168.38322,934
3/30/201671.1771.7969.0069.60274,685
3/29/201669.7571.6269.2471.17338,333
3/28/201670.2471.7468.4969.50502,186
3/24/201675.7575.9169.1869.75844,280
3/23/201675.7677.1675.5676.28169,551
3/22/201675.5577.0074.8676.31319,611
3/21/201676.0176.5575.1575.92223,153
3/18/201676.4078.0975.9076.05365,319
3/17/201674.9576.5574.6876.11307,754
3/16/201673.0075.0972.9574.94209,489
3/15/201674.3374.4572.5073.04209,837
3/14/201673.7075.3173.5774.66295,282
3/11/201673.9274.1872.7873.73335,981
3/10/201676.0076.3072.7573.49316,244
3/9/201673.9575.9573.4275.66358,621
3/8/201673.0675.0773.0274.11323,261
3/7/201673.6573.8872.2473.31282,086
3/4/201672.5874.7672.3373.39498,343
3/3/201671.4872.5070.1872.22439,024
3/2/201671.9772.3870.4471.25367,394
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center