Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$56.87
*  
0.01
0.02%
Get RGR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RGR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RGR Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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  56.50  57.30  56.105  56.87 74,667
07/06/2015 56.39 57.3 56.105 56.87 74,667
07/02/2015 58.03 58.3 56.31 56.88 112,130
07/01/2015 57.74 58.8 57.34 58.09 189,053
06/30/2015 56.58 57.93 56.35 57.45 133,707
06/29/2015 56.48 57.2299 56.07 56.22 99,533
06/26/2015 56.95 57.64 56.524 57.15 158,137
06/25/2015 57.09 57.09 56.15 56.78 81,191
06/24/2015 56.72 57.45 56.6 56.92 90,976
06/23/2015 56.73 57.64 56.39 56.91 208,892
06/22/2015 57.38 57.49 56.17 56.95 141,384
06/19/2015 57.49 57.52 56.42 57.31 161,438
06/18/2015 56.45 57.93 56.22 57.66 139,281
06/17/2015 56.58 57.03 55.9504 56.43 121,603
06/16/2015 55.24 56.7 55.24 56.6 146,361
06/15/2015 54.79 56.113 54.7 55.39 131,752
06/12/2015 54.08 55.61 54.08 55.19 81,223
06/11/2015 54.94 55.45 54 54.4 101,501
06/10/2015 54.26 55.62 54.26 54.77 137,015
06/09/2015 55.11 55.52 53.8 53.94 112,523
06/08/2015 55.22 55.8 55.02 55.24 145,895
06/05/2015 53.98 55.37 53.372 55.26 111,549
06/04/2015 55.42 55.7 53.85 54.24 142,100
06/03/2015 54.58 56.03 54.58 55.65 126,182
06/02/2015 53.57 54.86 53.57 54.56 115,288
06/01/2015 53.84 54.03 52.42 53.63 129,374
05/29/2015 52.76 53.94 52.41 53.74 182,860
05/28/2015 53.68 53.68 51.85 52.76 213,855
05/27/2015 54.03 54.39 53.2101 53.85 193,486
05/26/2015 55.08 55.335 53.73 53.83 96,432
05/22/2015 55.83 56.18 54.92 55.44 94,653
05/21/2015 55.25 56.36 55.12 55.84 89,931
05/20/2015 55.39 55.54 54.77 55.37 123,711
05/19/2015 55.9 56.05 54.83 55.28 105,773
05/18/2015 55.42 56.06 54.55 55.83 160,249
05/15/2015 55.37 55.83 54.67 55.69 92,348
05/14/2015 55.27 55.91 54.69 55.29 167,923
05/13/2015 54.89 56.19 54.89 55.14 185,335
05/12/2015 55.59 56.31 54.724 55.86 165,579
05/11/2015 55.74 56.44 55.48 55.95 126,919
05/08/2015 56.45 56.49 55.1944 55.77 137,694
05/07/2015 55.5 56.1 54.875 55.76 185,260
05/06/2015 55.52 55.84 53.38 55.44 314,693
05/05/2015 54.6 57.19 53.1 54.73 884,668
05/04/2015 54.85 58.77 54.5 58.56 636,250
05/01/2015 54.85 55.331 54.13 54.86 140,147
04/30/2015 55.44 55.76 54.4652 54.81 184,033
04/29/2015 55.25 56.37 54.31 55.89 163,305
04/28/2015 55.4 56.07 55.07 55.73 95,414
04/27/2015 56.41 57.37 55.3403 55.65 138,895
04/24/2015 56.21 56.55 55.42 56.18 139,713
04/23/2015 54.95 56.32 54.66 56.21 348,041
04/22/2015 53.7 54.15 52.55 53.67 97,366
04/21/2015 54.94 54.97 53.36 53.55 114,987
04/20/2015 54.6 55 54.15 54.78 126,687
04/17/2015 53.96 54.48 53.5 54.46 180,911
04/16/2015 53.52 54.82 52.96 54.27 225,288
04/15/2015 50.5 54.35 50.5 53.52 733,426
04/14/2015 48.21 49.24 47.3804 48.99 182,191
04/13/2015 47.61 48.4 47.61 48.11 137,446
04/10/2015 47.83 48.27 47.51 47.78 113,632
04/09/2015 48.4 48.5 47.52 47.93 112,784
04/08/2015 48.27 48.5056 47.77 48.21 287,770
04/07/2015 49.22 49.28 48.15 48.32 150,092
04/06/2015 49.5 50.11 49 49.37 94,466
*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?