Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$55.62
*  
0.03
0.05%
Get RGR Alerts
*Delayed - data as of Apr. 28, 2015 13:57 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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-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.
13:57  55.25  56.07  55.07  55.62 61,418
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
04/02/2015 49.39 50.06 49.26 49.54 121,577
04/01/2015 49.4 50.66 48.77 49.48 164,129
03/31/2015 49.13 50.9499 48.7201 49.63 214,976
03/30/2015 50.3 50.9418 49.35 49.41 121,534
03/27/2015 49.37 50.98 49.37 50.23 151,482
03/26/2015 48.95 49.52 48.06 49.47 157,376
03/25/2015 50.29 50.44 49.15 49.17 156,136
03/24/2015 49.71 50.5 49.55 50.27 189,573
03/23/2015 50.44 50.44 49.0701 49.71 375,965
03/20/2015 50.91 51.5699 50.51 50.51 302,103
03/19/2015 51.04 51.23 50.1201 50.69 215,629
03/18/2015 51.01 51.88 50.62 51.29 166,145
03/17/2015 51.28 51.8 50.72 51.23 225,001
03/16/2015 52.3 52.94 51.23 51.44 262,294
03/13/2015 52.67 53.33 52.01 52.28 145,220
03/12/2015 52.2 53.43 52 52.73 164,194
03/11/2015 52.06 52.34 51.42 51.96 166,627
03/10/2015 53.45 53.5214 50.79 52.29 328,090
03/09/2015 55.18 55.73 53.53 53.85 254,104
03/06/2015 54.72 55.73 54.2601 55.18 306,699
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
12/04/2014 37.32 37.979 36.12 36.55 348,645
12/03/2014 36.69 37.39 36.686 37.32 253,020
12/02/2014 37.6 37.85 36.57 36.9 581,817
12/01/2014 38.015 38.15 37.319 37.63 369,475
11/28/2014 38.98 39.27 37.96 38.09 134,056
11/26/2014 38.57 39.22 38.44 39.16 201,850
11/25/2014 39 39.1 38.24 38.61 376,588
11/24/2014 38.18 39.2 38.024 38.79 259,462
11/21/2014 39.41 39.44 37.5901 38.37 410,721
11/20/2014 39.01 39.43 38.41 39.08 209,271
11/19/2014 38.54 39.36 38.01 39.29 659,667
11/18/2014 37.65 39.182 37.51 38.35 397,912
11/17/2014 37.61 37.91 36.92 37.84 293,332
11/14/2014 37.14 37.99 37.14 37.74 235,850
11/13/2014 37.22 37.77 37.01 37.13 268,493
11/12/2014 36.87 37.46 36.8501 37.22 154,508
11/11/2014 37.11 37.765 36.85 37.23 251,903
11/10/2014 36.87 37.37 36.78 37.28 200,000
11/07/2014 37.18 37.4972 36.66 36.96 286,033
11/06/2014 37.74 38.37 37 37.42 313,644
11/05/2014 38.31 38.83 37 37.82 410,708
11/04/2014 38.94 39 37.39 38.15 785,339
11/03/2014 41.5 41.65 39 39.1 683,351
10/31/2014 42.5 43.063 40.8705 41.68 837,024
10/30/2014 42.25 44.75 42.15 42.47 1,118,405
10/29/2014 48.03 48.9 47 47.13 297,666
10/28/2014 49.99 49.99 47.61 47.92 516,737
10/27/2014 51.46 51.9 49.74 49.74 259,065
10/24/2014 51 51.81 50.95 51.46 240,497
10/23/2014 51.28 51.5199 50.8 51.03 196,656
10/22/2014 51.19 51.528 50.37 50.96 155,827
10/21/2014 51.86 52.41 51 51.16 208,141
10/20/2014 48.68 51.91 48.24 51.75 511,836
10/17/2014 49.95 49.95 48.463 48.68 213,295
10/16/2014 48.17 49.95 48.0001 49.52 285,073
10/15/2014 47.87 49 46.76 48.66 280,331
10/14/2014 46 48.25 46 48.18 263,758
10/13/2014 45.79 46.71 45.4 45.92 213,846
10/10/2014 48.52 48.77 45.78 45.79 443,308
10/09/2014 47.25 49.69 46.98 48.8 322,580
10/08/2014 47.36 47.77 46.5 47.44 237,957
10/07/2014 48.52 48.73 47.33 47.42 244,101
10/06/2014 48.38 49.67 48.1 48.66 289,769
10/03/2014 47.09 48.29 46.68 48 175,437
10/02/2014 47.4 47.9 45.09 46.64 509,634
10/01/2014 48.55 49.45 46.78 47.4 482,715
09/30/2014 50 50 48.42 48.69 434,659
09/29/2014 48.44 49.7775 48.4 49.62 383,025
09/26/2014 47.67 48.7 47.62 48.32 265,077
09/25/2014 48.45 48.45 47.19 47.33 220,526
09/24/2014 46.21 48.59 46.21 48.38 545,182
09/23/2014 46.77 46.94 45.76 46.09 369,810
09/22/2014 48.3 48.9 46.55 46.74 498,103
09/19/2014 49.26 49.72 48.02 48.36 683,872
09/18/2014 49.08 49.51 48.51 48.95 618,639
09/17/2014 50.17 50.34 48.8399 48.85 417,245
09/16/2014 50.97 51.53 49.8 50.05 426,327
09/15/2014 51.09 51.93 49.83 51.19 363,283
09/12/2014 51.36 51.69 50.5201 51.24 219,996
09/11/2014 50.68 52.59 50.51 51.28 352,029
09/10/2014 49.86 50.98 49.06 50.91 486,920
09/09/2014 50.49 50.75 49.863 49.96 284,436
09/08/2014 51.77 51.9 50.55 50.68 230,854
09/05/2014 52.32 52.57 51.59 51.95 268,939
09/04/2014 52.74 52.99 52.09 52.41 537,867
09/03/2014 51.25 53.26 51.25 52.47 857,838
09/02/2014 50.71 51.14 50.37 51.09 532,230
08/29/2014 49.24 50.92 49.06 50.41 725,774
08/28/2014 49.09 49.3923 48.75 49.24 622,056
08/27/2014 49 49.445 48.66 49.25 1,279,785
08/26/2014 50.76 51.15 50.0942 51.03 325,199
08/25/2014 50.79 51.91 50.42 50.46 258,705
08/22/2014 50.53 51.44 50.2842 50.8 236,358
08/21/2014 50.45 50.7 49.85 50.55 288,224
08/20/2014 50.53 50.64 49.83 50.44 223,216
08/19/2014 50.15 50.99 50.12 50.66 232,365
08/18/2014 50.45 50.6967 49.91 50.1 423,151
08/15/2014 51.29 51.29 50.07 50.3 230,140
08/14/2014 50.73 51.24 50.73 50.86 166,836
08/13/2014 50.63 50.75 50.2 50.71 214,315
08/12/2014 50.79 51.2263 50.56 50.67 149,606
08/11/2014 51.46 51.7 50.85 50.87 247,177
08/08/2014 50.73 51.5 50.64 50.99 164,903
08/07/2014 50.78 51.49 50.58 50.79 182,519
08/06/2014 50.05 50.69 49.71 50.62 234,606
08/05/2014 50.32 50.93 50.14 50.39 183,697
08/04/2014 49.91 50.99 49.91 50.32 272,040
08/01/2014 50.23 50.294 48.3741 49.7 617,660
07/31/2014 51.39 51.5953 49.26 49.96 1,077,971
07/30/2014 53.94 54.71 51.25 51.74 2,033,154
07/29/2014 57.57 57.96 56.7201 57.65 300,073
07/28/2014 57.97 58.15 57.583 57.62 157,839
07/25/2014 57.87 58.39 57.6201 58.11 144,972
07/24/2014 58.15 58.69 57.6 58.13 164,168
07/23/2014 58.39 59.38 57.9598 58.1 234,786
07/22/2014 58.68 58.9962 58.0901 58.24 264,337
07/21/2014 58.21 58.765 57.8463 58.54 155,111
07/18/2014 57.83 58.54 57.6 58.29 326,042
07/17/2014 57.97 58.35 57.62 57.91 190,160
07/16/2014 58.27 58.64 57.78 58 207,126
07/15/2014 58.9 59.03 57.9 58.13 180,185
07/14/2014 58.32 59.34 58.18 59.06 168,764
07/11/2014 58 58.2 57.61 58 135,015
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
*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?