Sturm, Ruger & Company, Inc. Historical Stock Prices

RGR 
$58
*  
0.13
0.22%
Get RGR Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  58.77  58.77  57.27  58 157,918
08/27/2015 58 58.77 57.27 58 158,264
08/26/2015 56.33 58.35 55.88 57.87 154,920
08/25/2015 57.79 58.03 54.84 55.32 224,544
08/24/2015 58.2 59.94 55.35 56.64 219,242
08/21/2015 60.27 61.74 58.64 61 196,758
08/20/2015 61.21 61.98 60.8411 61.22 129,369
08/19/2015 62.08 62.39 61.3301 61.74 66,779
08/18/2015 63.42 63.42 61.98 62.16 76,642
08/17/2015 62.59 64 62.05 63.71 107,046
08/14/2015 62.62 63.39 61.94 62.98 79,303
08/13/2015 62.71 63.695 62.005 62.97 86,488
08/12/2015 61.93 63.06 60.32 62.66 145,561
08/11/2015 62.98 63.73 62.52 62.92 130,621
08/10/2015 63.25 64.229 62.64 63.57 189,290
08/07/2015 65.73 65.73 62.5 63.14 246,501
08/06/2015 62.72 66.11 62.24 66.05 708,568
08/05/2015 59.77 62.91 59.33 62.75 291,192
08/04/2015 57.34 59.6999 56.7366 59.56 147,434
08/03/2015 59.98 60.56 57.09 57.29 183,726
07/31/2015 60.21 60.79 58.97 60.02 269,279
07/30/2015 58.23 60.86 57.77 60.15 338,689
07/29/2015 59.25 59.86 55.0001 58.23 336,763
07/28/2015 57.29 59.16 56.91 58.66 285,259
07/27/2015 56.94 57.4 56.7701 57.22 148,646
07/24/2015 56.91 58.24 55.94 56.98 183,759
07/23/2015 56.63 56.87 55.61 56.54 116,492
07/22/2015 57.05 57.05 55.68 56.7 160,870
07/21/2015 58.98 58.98 57.08 57.3 90,661
07/20/2015 58.24 59.074 58.04 58.88 137,295
07/17/2015 58.67 59.07 58.14 58.54 118,865
07/16/2015 58.29 58.71 57.87 58.55 78,695
07/15/2015 58.48 58.73 57.91 58.13 83,858
07/14/2015 58.4 58.88 57.99 58.4 93,667
07/13/2015 57.73 58.76 57.59 58.49 114,016
07/10/2015 56.96 57.49 56.44 57.43 95,173
07/09/2015 57.5 57.51 56.46 56.49 104,101
07/08/2015 56.63 57.69 56.17 57.1 164,685
07/07/2015 56.83 57.035 56.2 56.95 111,249
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
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
*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?