Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$55.19
*  
0.55
1.01%
Get RGR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading RGR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.59  56.13  54.59  55.19 337,930
03/05/2015 54.59 56.13 54.59 55.19 337,930
03/04/2015 52.82 54.98 52.04 54.64 619,177
03/03/2015 52.7 52.8 51.413 52.7 364,322
03/02/2015 51.79 52.99 50.8501 52.96 437,795
02/27/2015 52.58 53.55 50.67 51.96 759,928
02/26/2015 46.41 53.2399 46.31 52.69 2,176,464
02/25/2015 43.38 46.51 43.07 46.01 1,024,295
02/24/2015 43.79 44.2754 42.72 43.29 235,847
02/23/2015 42.66 43.88 42.02 43.86 274,475
02/20/2015 42.97 43.23 42.45 42.66 233,126
02/19/2015 43.34 43.68 42.73 43.15 127,646
02/18/2015 43.01 44.16 43.01 43.48 179,937
02/17/2015 43.56 43.62 42.84 43.19 171,873
02/13/2015 42.87 43.68 42.776 43.6 186,636
02/12/2015 41.29 43.08 41.02 42.99 173,521
02/11/2015 40.99 41.55 40.73 41.34 109,820
02/10/2015 41.67 41.67 40.77 41.2 121,281
02/09/2015 41.83 42.56 41.23 41.46 191,274
02/06/2015 42.93 42.93 41.61 41.83 194,251
02/05/2015 41.84 43 41.563 42.8 154,921
02/04/2015 42 42.35 41.52 41.67 274,593
02/03/2015 40.88 42.15 40.851 42.1 214,575
02/02/2015 40.5 40.88 40.11 40.64 290,894
01/30/2015 41.61 41.8799 39.801 40.4 390,463
01/29/2015 41.56 42.4957 40.685 41.64 329,074
01/28/2015 40 41.66 39.85 41.32 576,754
01/27/2015 39.01 39.82 38.7001 39.67 214,199
01/26/2015 38.7 39.75 38.545 39.3 206,872
01/23/2015 39.4 39.4 38.5 38.71 303,126
01/22/2015 39.53 39.69 39.09 39.45 281,439
01/21/2015 39.37 39.83 39.06 39.52 535,121
01/20/2015 38.9 39.94 38.77 39.37 759,660
01/16/2015 36.55 37.58 36.54 37.47 385,611
01/15/2015 37.61 37.804 36 36.68 409,733
01/14/2015 37.44 37.85 37.39 37.56 266,592
01/13/2015 38.55 38.872 37.35 37.8 338,187
01/12/2015 38.05 38.97 37.8944 38.25 256,487
01/09/2015 37.87 38.28 37.29 37.97 230,476
01/08/2015 38.37 38.49 37.24 37.87 589,448
01/07/2015 36.19 38.8 36 38.31 587,387
01/06/2015 35.34 36.29 35.07 35.75 407,268
01/05/2015 34.87 35.23 34.26 35.01 322,447
01/02/2015 34.88 35.14 33.89 34.9 332,761
12/31/2014 34.35 35.25 34.35 34.63 330,681
12/30/2014 34.48 35.49 34.28 34.36 287,831
12/29/2014 34.85 35.19 34.39 34.52 306,092
12/26/2014 35.52 35.921 34.85 34.91 211,516
12/24/2014 35.48 35.98 35.26 35.48 226,791
12/23/2014 35.59 36.55 35.14 35.61 305,058
12/22/2014 34.94 35.79 34.87 35.27 387,916
12/19/2014 34.75 35.31 34.62 34.85 795,879
12/18/2014 34.98 35.1 34.51 35 583,913
12/17/2014 34.07 35.1 33.94 34.66 620,439
12/16/2014 34.09 35.1 33.79 34.12 274,884
12/15/2014 34.71 35.15 34.02 34.11 421,072
12/12/2014 34.91 35.43 33.6 34.5 702,324
12/11/2014 35.78 36.2365 34.78 34.95 368,615
12/10/2014 36.92 37.28 35.8 35.91 278,772
12/09/2014 37 37.815 36.35 37.18 292,659
12/08/2014 38.3 38.47 37.1518 37.37 437,368
12/05/2014 36.55 38.5 36.5 38.47 323,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?