Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$58
*  
0.06
0.1%
Get RGR Alerts
*Delayed - data as of Jul. 11, 2014 11:03 ET  -  Find a broker to begin trading RGR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RGR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
11:03  58.02  58.20  57.61  58 25,517
07/10/2014 57.77 58.47 57.11 58.06 216,651
07/09/2014 58.65 59.075 58.1733 58.46 139,752
07/08/2014 58.7 59.66 58.41 58.64 297,688
07/07/2014 59.78 60 58.88 58.95 258,916
07/03/2014 59.72 60.48 59.694 59.9 106,963
07/02/2014 59.3 59.86 58.88 59.62 174,275
07/01/2014 59.08 60.59 59.08 59.46 249,177
06/30/2014 58.68 59.29 58.01 59.01 203,593
06/27/2014 58.46 59.43 58.43 58.83 181,738
06/26/2014 58.49 58.9 57.8201 58.63 164,422
06/25/2014 58.22 59 57.91 58.58 146,461
06/24/2014 59.6 59.75 57.71 58.6 405,328
06/23/2014 60.46 60.469 59.25 59.39 273,848
06/20/2014 59.54 60.8987 59.54 60.31 434,574
06/19/2014 61.72 61.89 60.83 61.29 163,550
06/18/2014 60.4 61.46 60.4 61.45 216,015
06/17/2014 60.51 61.66 60.38 60.51 161,728
06/16/2014 60.22 61.1 60.22 60.69 155,840
06/13/2014 61.66 61.992 60.151 60.37 177,319
06/12/2014 61.83 62.22 61.42 61.67 179,514
06/11/2014 61.37 61.9 61.25 61.81 124,084
06/10/2014 61.11 62.12 61.06 61.68 163,996
06/09/2014 60.73 61.74 60.73 61.31 341,139
06/06/2014 60.75 61 59.83 60.72 218,375
06/05/2014 60.44 60.93 59.475 60.71 220,739
06/04/2014 59.95 60.97 59.6 60.29 227,294
06/03/2014 59.35 60.6 59.35 60.1 506,277
06/02/2014 60.62 61.03 59.23 59.3 398,112
05/30/2014 61.22 61.24 60.05 60.62 254,947
05/29/2014 61.14 61.46 60.3 61.25 191,990
05/28/2014 61.42 61.8825 60.57 60.89 304,866
05/27/2014 63.25 63.4 61.08 61.57 264,245
05/23/2014 62.33 62.98 61.3 62.78 201,381
05/22/2014 62.6 63.2999 62.17 62.32 145,703
05/21/2014 61.72 62.859 60.85 62.61 345,269
05/20/2014 63.71 64.55 61.51 61.71 473,386
05/19/2014 65.39 65.739 63.7 63.77 424,475
05/16/2014 64.97 65.83 64.16 65.36 213,180
05/15/2014 65.26 65.814 63.89 65.12 305,888
05/14/2014 66.93 67.26 65.32 65.39 323,638
05/13/2014 68.44 69.19 66.95 67.26 341,988
05/12/2014 67.5 69.1 67.5 68.24 411,079
05/09/2014 66.81 67.6 66.39 67.41 230,463
05/08/2014 66.3 67.635 66.07 67.02 324,736
05/07/2014 64.32 66.45 63.78 66.31 338,198
05/06/2014 67 67.37 63.74 63.76 632,366
05/05/2014 67.6 67.94 64.715 65.95 712,407
05/02/2014 66.57 68.35 66.48 67.79 528,752
05/01/2014 64.47 67.5 64.18 66.72 568,023
04/30/2014 64.9 64.9 63.23 64.35 216,649
04/29/2014 64.29 65.4896 63.85 64.95 305,624
04/28/2014 62.16 64.01 61.71 63.98 341,265
04/25/2014 61.8 62.58 61.4 61.48 211,350
04/24/2014 63.33 63.467 61.861 61.95 188,787
04/23/2014 63 63.98 62.84 63.01 205,092
04/22/2014 62.98 63.47 62.08 63.03 185,781
04/21/2014 62.77 63.34 62.2 63.05 176,581
04/17/2014 64.42 64.6 62.5808 62.65 244,733
04/16/2014 63.1 64.585 62.62 64.43 414,979
04/15/2014 62.18 62.959 61.05 62.66 273,517
04/14/2014 61.35 62.7353 61 61.91 195,958
04/11/2014 60.87 62.5 60.3047 61.03 337,651
04/10/2014 62.87 62.89 61.33 61.53 408,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?