Sturm, Ruger & Company, Inc. Common Stock Historical Stock Prices

RGR 
$64.24
*  
2.57
3.85%
Get RGR Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 66.43 66.731 64.21 64.24 288,719
04/27/2016 66.85 67.0589 66.06 66.81 113,979
04/26/2016 66.32 67.062 65.75 66.86 182,306
04/25/2016 67.19 67.58 65.73 66.2 179,437
04/22/2016 65.12 68 65.12 67.36 216,165
04/21/2016 66.37 66.485 65.07 65.3 127,037
04/20/2016 65.98 66.73 65.87 66.2 91,996
04/19/2016 66.18 66.36 65.292 66.12 169,649
04/18/2016 64.75 66.37 63.75 65.93 245,651
04/15/2016 67.25 67.605 64.37 64.83 355,095
04/14/2016 66.49 67.51 65.9295 67.51 397,559
04/13/2016 65.38 66.81 64.91 66.58 383,118
04/12/2016 65.23 66.265 64.5001 65 201,615
04/11/2016 66.1 66.65 65.24 65.27 185,369
04/08/2016 66.96 67.229 65.815 66.11 151,704
04/07/2016 67.32 68.08 66.09 66.81 234,282
04/06/2016 65.5 68.1661 65.44 67.46 296,444
04/05/2016 65.22 67.42 65.22 65.5 568,140
04/04/2016 69.27 69.27 64.3001 65.24 1,152,046
04/01/2016 68.1 71.85 68 71.62 345,127
03/31/2016 69.62 69.8264 68.211 68.38 322,934
03/30/2016 71.17 71.7877 69 69.6 274,685
03/29/2016 69.75 71.62 69.24 71.17 337,833
03/28/2016 70.24 71.74 68.49 69.5 502,184
03/24/2016 75.75 75.91 69.175 69.75 844,180
03/23/2016 75.76 77.16 75.56 76.28 169,551
03/22/2016 75.55 77 74.86 76.31 319,611
03/21/2016 76.01 76.55 75.15 75.92 223,153
03/18/2016 76.4 78.09 75.9 76.05 365,319
03/17/2016 74.95 76.55 74.68 76.11 307,754
03/16/2016 73 75.09 72.9528 74.94 209,489
03/15/2016 74.33 74.45 72.5 73.04 209,837
03/14/2016 73.7 75.31 73.57 74.66 295,282
03/11/2016 73.92 74.1765 72.78 73.73 335,977
03/10/2016 76 76.304 72.75 73.49 316,244
03/09/2016 73.95 75.95 73.42 75.66 358,539
03/08/2016 73.06 75.071 73.02 74.11 323,141
03/07/2016 73.65 73.88 72.24 73.31 282,086
03/04/2016 72.58 74.7581 72.33 73.39 498,243
03/03/2016 71.48 72.499 70.177 72.22 438,764
03/02/2016 71.97 72.38 70.44 71.25 367,394
03/01/2016 70.8 72 70.4 71.85 328,295
02/29/2016 70.03 71.08 69.995 70.31 372,649
02/26/2016 69.25 70.04 69.0615 69.91 332,658
02/25/2016 65.64 70 64.7672 69.21 764,864
02/24/2016 64.54 65.44 64.18 64.22 443,421
02/23/2016 65.07 66.25 64.59 65.24 359,699
02/22/2016 65.84 66.44 64.04 64.97 291,865
02/19/2016 65.91 66.73 65.38 65.69 184,359
02/18/2016 64.27 66.77 64.05 66.49 380,175
02/17/2016 66 66.86 64.06 64.26 514,186
02/16/2016 65.3 66 64.5 65.62 303,697
02/12/2016 62.92 63.92 61.36 63.84 241,343
02/11/2016 61.98 63.77 61.26 62.57 214,158
02/10/2016 63 65.19 62.526 62.85 223,715
02/09/2016 63.56 64.71 61.8101 62.51 339,393
02/08/2016 61.34 63.81 60.13 63.78 278,981
02/05/2016 61.38 63 61.005 61.96 432,411
02/04/2016 60.19 61.46 59.7 61.38 275,644
02/03/2016 60.77 60.8177 58.73 60.33 226,733
02/02/2016 58.74 60.39 58.47 60.28 269,844
02/01/2016 58.68 59.44 57.24 59.14 171,660
01/29/2016 56.45 58.87 56.32 58.85 281,457
01/28/2016 55.88 56.8799 55.3 56.41 129,918
01/27/2016 57.38 57.54 54.7 55.2 201,703
01/26/2016 56.63 57.69 55.53 57.48 226,974
01/25/2016 56.12 57.62 55.64 56.45 340,955
01/22/2016 55.27 56.44 54.78 56.12 222,922
01/21/2016 54 55.63 53.45 54.59 378,977
01/20/2016 51.9 54.68 50.7701 53.98 339,710
01/19/2016 53.73 53.77 52.15 52.78 294,100
01/15/2016 50.79 53.54 49.62 53.26 524,362
01/14/2016 52 53.5 50.51 52.35 301,950
01/13/2016 57.09 57.09 51.46 51.89 359,121
01/12/2016 56.76 56.98 55.5201 56.75 410,363
01/11/2016 58.3 58.64 54.96 56 537,745
01/08/2016 60.87 61.68 58.02 58.23 448,126
01/07/2016 62.3 63.5995 60.4 60.54 416,611
01/06/2016 65.23 65.31 62.75 63.22 493,393
01/05/2016 63.95 66.93 63.95 65.54 1,384,779
01/04/2016 59.5 62.82 59.164 61.39 435,462
12/31/2015 60.09 60.45 59.55 59.61 120,518
12/30/2015 60.7 61.14 59.86 60.08 101,902
12/29/2015 60.28 60.8 59.71 60.69 92,455
12/28/2015 60.27 60.698 59.23 60.33 115,982
12/24/2015 60.44 60.73 60.24 60.36 36,953
12/23/2015 60.54 60.73 60.04 60.6 117,975
12/22/2015 59.01 60.65 58.68 60.27 130,339
12/21/2015 59.49 59.84 58.45 58.96 136,362
12/18/2015 58.75 59.71 58.078 59.13 352,253
12/17/2015 59.76 60.17 58.47 58.86 154,769
12/16/2015 59.01 59.82 58.542 59.69 158,931
12/15/2015 59.95 60.655 58.01 58.24 303,613
12/14/2015 60 61.37 59.01 59.79 365,359
12/11/2015 59.14 59.82 58.07 59.29 274,652
12/10/2015 56.4 59.92 56.09 59.66 553,264
12/09/2015 57.84 58.48 56.1 56.58 275,231
12/08/2015 57.26 58.11 57.0301 57.92 334,519
12/07/2015 54.67 58.895 54.67 57.5 517,177
12/04/2015 53 54.46 53 54.32 193,170
12/03/2015 52.93 55.34 52.522 52.96 189,897
12/02/2015 52.06 52.59 51.5101 52.55 117,984
12/01/2015 52.49 52.49 51.17 51.92 125,971
11/30/2015 53.38 53.44 51.11 52.1 123,015
11/27/2015 53.19 53.44 52.23 53.28 54,466
11/25/2015 52.77 53.99 52.53 53.27 97,080
11/24/2015 51.73 52.95 50.85 52.61 145,765
11/23/2015 51.4 52.2 51.03 52.05 131,685
11/20/2015 50.5 51.7 50.48 51.36 133,408
11/19/2015 50.43 50.75 49.6 50.15 96,479
11/18/2015 49.97 51.08 49.75 50.47 142,122
11/17/2015 50 50.37 49.26 49.65 102,568
11/16/2015 49.22 49.99 48.52 49.95 154,138
11/13/2015 49.11 49.65 48.75 48.95 139,453
11/12/2015 49.21 49.97 48.91 49.54 151,459
11/11/2015 50.98 51.12 49.19 49.74 162,663
11/10/2015 50.82 51.53 50.52 50.93 223,692
11/09/2015 52.55 52.55 50.15 50.77 183,250
11/06/2015 49.16 52.91 49.03 52.87 415,258
11/05/2015 52.53 52.53 48.1 49.14 983,054
11/04/2015 56.37 56.57 52.63 54.54 434,454
11/03/2015 55.64 57.238 55.21 56.36 192,286
11/02/2015 56.89 57.14 55.08 55.7 253,583
10/30/2015 57.79 58.665 56.6201 56.94 186,485
10/29/2015 58.29 58.63 57.16 57.89 154,931
10/28/2015 56.39 58.61 56.39 58.61 133,320
10/27/2015 56.98 57.71 56.07 56.23 137,425
10/26/2015 57.31 58.41 56.96 57.03 114,822
10/23/2015 58.05 59.46 56.78 57.25 155,034
10/22/2015 58.46 59.55 57.54 57.81 173,800
10/21/2015 59.83 59.9 58.26 58.33 176,198
10/20/2015 58.64 59.88 58.41 59.72 191,242
10/19/2015 58.74 58.98 57.2792 58.69 96,648
10/16/2015 59.29 60.31 58.53 58.86 112,591
10/15/2015 58.22 59.16 57.27 59.09 92,307
10/14/2015 58.29 59.04 57.75 58.21 105,317
10/13/2015 60.39 60.4256 57.75 58.3 150,864
10/12/2015 60.14 61.39 60.03 60.58 122,668
10/09/2015 59.14 60.27 58.846 59.99 131,922
10/08/2015 58.06 59.53 57.6 58.95 170,272
10/07/2015 58.78 59.92 57.61 58.06 221,469
10/06/2015 57.93 58.93 57.91 58.58 194,441
10/05/2015 56.53 58.62 56.25 57.93 306,576
10/02/2015 56.78 57.1 55.828 56.45 233,274
10/01/2015 58.82 59.39 56.735 57.46 152,313
09/30/2015 59.83 60.42 58.105 58.69 159,321
09/29/2015 59.1 59.96 58.64 59.46 115,217
09/28/2015 59.43 60.49 59.02 59.07 174,411
09/25/2015 60 60.77 59.36 59.7 83,326
09/24/2015 57.71 59.82 57.48 59.72 132,548
09/23/2015 58.85 59.35 58.02 58.16 78,561
09/22/2015 57.81 58.56 56.99 58.51 149,896
09/21/2015 58.9 58.9 58.11 58.38 269,784
09/18/2015 61.72 62.32 58.25 58.65 296,681
09/17/2015 62.92 63.49 62.2701 62.48 111,526
09/16/2015 62.09 63.6 62.07 63.06 146,383
09/15/2015 61.22 62.28 60.93 62.13 86,740
09/14/2015 61.64 61.91 60.97 61.24 97,154
09/11/2015 61.84 62.4 61.16 62.08 55,388
09/10/2015 61.5 63.51 61.5 62.27 88,027
09/09/2015 63.05 63.21 61.65 61.7 130,920
09/08/2015 61.44 63.05 61.33 62.88 96,507
09/04/2015 61.22 61.99 60.59 60.84 69,746
09/03/2015 62.31 62.91 61.43 61.93 98,821
09/02/2015 61.89 62.37 60.93 62.21 91,475
09/01/2015 61.24 62.43 60.87 61.48 190,797
08/31/2015 61.59 63.08 61.37 62.89 283,484
08/28/2015 58.14 62.16 58.14 61.69 266,648
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
*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?