Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$51.75
*  
3.07
6.31%
Get RGR Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  48.79  51.91  48.24  51.75 511,736
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
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
04/09/2014 65.44 65.6 62.67 63.11 361,313
04/08/2014 62.88 65.89 62.45 65.02 476,834
04/07/2014 63.13 63.7553 62.368 63.03 350,461
04/04/2014 63.54 63.76 62.68 63.33 235,981
04/03/2014 63.06 64.1 62.59 63.18 308,956
04/02/2014 63.12 63.6478 62.2084 63.24 226,866
04/01/2014 60.19 63.79 60.19 63.23 466,421
03/31/2014 60.13 60.46 58.38 59.8 708,715
03/28/2014 61.77 62.49 59.26 59.89 535,906
03/27/2014 61.5 62.77 61.05 61.68 224,245
03/26/2014 62.76 62.76 61 61.63 316,162
03/25/2014 63.5 63.86 62.18 62.39 200,223
03/24/2014 63.1 63.56 62.5909 63.2 317,197
03/21/2014 63.5 63.68 62.47 63.1 384,644
03/20/2014 62.98 63.44 62.68 63.33 182,378
03/19/2014 62.84 63.22 62.3 62.98 190,222
03/18/2014 61.78 62.97 61.78 62.54 301,359
03/17/2014 62.51 63.23 61.47 61.77 251,194
03/14/2014 61.41 62.63 61.17 62.15 164,255
03/13/2014 62.77 62.77 61.06 61.87 267,442
03/12/2014 62.35 62.7699 60.901 62.5 256,912
03/11/2014 64.62 64.75 62.81 62.9 366,888
03/10/2014 64.45 65.16 64.1 64.32 246,553
03/07/2014 64.95 65.76 64.26 64.42 267,888
03/06/2014 65.63 65.79 64.16 64.68 348,247
03/05/2014 64.61 66.7253 64.35 65.44 780,098
03/04/2014 63.9 64.74 62.93 63.47 614,882
03/03/2014 63.02 63.87 62.631 63.6 379,317
02/28/2014 64.7 65.62 63.37 63.74 301,208
02/27/2014 62.64 64.97 62 64.5 624,307
02/26/2014 63 64 60.01 62.99 2,106,980
02/25/2014 67.49 68.56 66.561 68.37 664,762
02/24/2014 68.15 69.79 67.59 67.59 602,542
02/21/2014 70.01 70.86 67.79 68.32 898,731
02/20/2014 71 71.07 69.13 70 655,779
02/19/2014 72.81 72.82 70.89 71 470,432
02/18/2014 73.58 74.07 72.28 72.86 408,965
02/14/2014 72.76 74.37 72.24 73.44 280,805
02/13/2014 73.19 73.295 69.6 72.76 628,450
02/12/2014 74.25 74.7778 73.2042 73.65 135,234
02/11/2014 74.95 75.3 73.52 74.2 289,353
02/10/2014 74.3 75.69 73.91 74.73 328,156
02/07/2014 71.7 74.23 71.7 73.96 305,363
02/06/2014 70.89 72.754 70.76 71.5 254,537
02/05/2014 72.3 72.8196 67.51 70.88 763,341
02/04/2014 72.96 74.2 72.48 72.78 396,521
02/03/2014 76.09 76.444 71.27 72.21 432,274
01/31/2014 75.22 76.62 74.89 76.17 283,220
01/30/2014 73.97 76.5899 73.8401 75.8 257,232
01/29/2014 75.01 75.8884 73.6101 73.81 346,689
01/28/2014 73.58 75.446 73.58 75.18 238,500
01/27/2014 73.7 75.24 72.5245 73.59 336,941
01/24/2014 77.54 77.62 73.54 73.85 496,202
01/23/2014 78.14 78.4372 76.2 78.05 274,239
01/22/2014 78 79.04 76.59 78.5 277,869
01/21/2014 80.75 80.81 76.05 77.67 802,267
01/17/2014 84.74 85 78.021 80.34 1,078,186
01/16/2014 84.34 85.93 84.005 84.94 329,628
01/15/2014 84 85.11 83.29 84.21 449,267
01/14/2014 82.5 84.19 82.5 83.81 718,876
01/13/2014 81.73 84.16 81.1 82.48 604,846
01/10/2014 80.37 81.5 80.28 80.55 378,165
01/09/2014 79.8 80.22 78.52 80.03 411,101
01/08/2014 77.37 79.2699 76.8285 78.98 665,777
01/07/2014 75.75 76.62 74.46 76.52 506,955
01/06/2014 73.78 75.75 73.77 74.02 318,502
01/03/2014 73.71 74.27 73.22 73.74 427,151
01/02/2014 73.13 74 72.46 73.75 373,783
12/31/2013 72.78 73.5 72.2518 73.09 560,213
12/30/2013 72.75 72.78 70.12 72.2 302,253
12/27/2013 73.64 73.8999 72.1501 72.78 163,301
12/26/2013 73.9 73.9999 72.89 73.61 140,511
12/24/2013 73.92 74.33 73.4452 73.82 151,163
12/23/2013 73.51 73.9596 72.5809 73.66 206,350
12/20/2013 72.29 73.45 71.94 72.89 456,106
12/19/2013 72.59 72.7 71.46 72.02 158,716
12/18/2013 72.59 72.9904 70.78 72.88 229,711
12/17/2013 72.92 73.78 72.43 72.5 212,170
12/16/2013 71.09 72.97 71.09 72.75 399,196
12/13/2013 71.27 71.767 70.12 71.12 208,103
12/12/2013 70.21 71.88 70.1 71.1 227,377
12/11/2013 72.93 73.249 70.26 70.64 354,090
12/10/2013 73.05 73.265 70.25 72.31 421,046
12/09/2013 71.39 73.76 71.39 73.21 370,553
12/06/2013 73.25 73.77 71.69 71.77 159,525
12/05/2013 71.35 73.2985 71.25 72.68 190,278
12/04/2013 72.4 73.66 71.4168 71.99 337,983
12/03/2013 75.35 76.239 72.0647 72.95 791,665
12/02/2013 76.93 78 75.26 75.82 210,150
11/29/2013 77.64 78.3 76.59 76.93 97,877
11/27/2013 78 78.75 76.07 77.06 283,125
11/26/2013 77.75 77.84 75.72 77.58 320,407
11/25/2013 78.98 78.9995 77.0001 77.9 147,957
11/22/2013 79.07 79.85 76.5501 76.87 211,116
11/21/2013 77.5 80.275 75.55 78.68 284,934
11/20/2013 75.25 77.475 74.752 77.33 181,209
11/19/2013 74 75.25 73.99 75.18 152,451
11/18/2013 75.3 75.75 73.49 73.82 218,552
11/15/2013 74.67 76.6183 74.01 74.25 356,091
11/14/2013 74.11 74.4146 73.5101 74.01 113,297
11/13/2013 73.25 74.8699 73 73.92 327,219
11/12/2013 73.36 74.2 72 73.82 163,793
11/11/2013 71.79 74.16 71.53 73.26 258,122
11/08/2013 71.97 72.49 69.57 71.78 266,156
11/07/2013 74.28 74.28 71.21 72.04 305,262
11/06/2013 72.99 73.73 68.4 73.45 572,008
11/05/2013 70.61 71.7863 69.02 71.04 383,855
11/04/2013 68.59 71.085 68.25 70.75 501,660
11/01/2013 65.78 68.56 65.64 68.13 510,497
10/31/2013 65.04 65.6 64.16 65.41 227,906
10/30/2013 65.23 65.5 64.11 64.17 211,958
10/29/2013 63.15 64.74 62.95 64.71 189,686
10/28/2013 63.08 63.81 62.5101 62.9 176,684
10/25/2013 63.95 64.48 62.4 62.86 559,743
10/24/2013 66.87 66.99 62.9 63.7 816,741
10/23/2013 68.66 69.14 67.3 67.83 299,904
10/22/2013 68.79 69.5853 68.07 68.7 302,437
10/21/2013 68 70.3198 67.68 68.4 494,446
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?