Quantcast

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

RGR 
$58.95
*  
0.75
1.26%
Get RGR Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading RGR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    RGR After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 60 60.90 58.90 58.95 140,939
08/17/2018 59.1 60.3 59.0559 59.7 129,908
08/16/2018 58.55 59.55 58.55 59.3 60,142
08/15/2018 58.65 59 57.85 58.65 78,184
08/14/2018 59.5 60 58.8 58.95 140,824
08/13/2018 57.85 60 57.6 59.5 178,698
08/10/2018 57 58.35 57 57.9 104,155
08/09/2018 56 58.4 56 57.4 171,472
08/08/2018 56.1 56.575 55.55 56.2 124,986
08/07/2018 55.55 56.85 55.55 56.15 131,839
08/06/2018 55.45 56.15 54.45 55.65 247,678
08/03/2018 56.1 56.76 54.15 55.3 304,640
08/02/2018 53.65 61.35 53.3 56.3 673,243
08/01/2018 54.1 54.45 52.35 53.25 200,615
07/31/2018 53.4 54.6 52.75 54.2 148,582
07/30/2018 54.3 54.8 53.2 53.4 226,819
07/27/2018 55.95 56.5 54.15 54.25 139,277
07/26/2018 54.95 56.6 54.7 55.75 248,198
07/25/2018 55.4 55.85 54.5 55.2 151,270
07/24/2018 57.45 57.825 54.8 55.6 237,185
07/23/2018 56.1 57.75 56.1 57.45 140,825
07/20/2018 56.6 56.75 55.9 56.2 102,057
07/19/2018 56.3 57 56.3 56.65 104,541
07/18/2018 56.1 56.8 55.505 56.6 90,308
07/17/2018 56.2 57.3 55.75 56.2 103,910
07/16/2018 55.7 56.375 55.55 56.25 93,502
07/13/2018 56.05 56.75 55.525 55.75 100,992
07/12/2018 56.85 57.35 55.75 56.15 116,377
07/11/2018 57.6 58.125 56.65 56.8 118,288
07/10/2018 58.3 59.05 57.75 58 120,008
07/09/2018 56.8 58.375 56.8 58.3 159,942
07/06/2018 56.4 57 56.3416 56.7 124,872
07/05/2018 56.55 56.85 55.8 56.4 135,262
07/03/2018 56.85 57.45 56.3 56.35 77,032
07/02/2018 55.85 56.875 55.85 56.45 144,572
06/29/2018 57.5 57.95 55.9 56 194,493
06/28/2018 58.25 58.5 57.35 57.45 113,235
06/27/2018 58.25 59.85 57.9 58.4 143,610
06/26/2018 58.75 59.05 58.05 58.25 140,887
06/25/2018 57.4 58.85 57.05 58.6 150,938
06/22/2018 58 58.5 57.45 57.65 189,935
06/21/2018 59.85 59.85 55.255 57.65 310,229
06/20/2018 60.3 61.2 59.8 60.35 229,536
06/19/2018 60.1 61.15 59.65 60.05 175,642
06/18/2018 60.05 60.85 59.85 60.45 162,118
06/15/2018 60.1 61 60 60.2 350,323
06/14/2018 60.35 60.65 59.2998 60.25 166,628
06/13/2018 60.25 60.65 59.85 60.2 173,414
06/12/2018 60.65 61.5 60.25 60.4 127,362
06/11/2018 60.85 61.4 60.1 60.65 179,530
06/08/2018 60.7 61.675 60.605 61.2 178,732
06/07/2018 60.25 60.9 60.15 60.6 118,123
06/06/2018 60.4 61.35 60.05 60.5 151,960
06/05/2018 59.9 60.55 59.5 60.1 178,256
06/04/2018 61.3 62.35 59.6 59.95 252,802
06/01/2018 61.5 61.95 60.9 60.95 160,259
05/31/2018 63.25 63.55 61.2 61.25 201,061
05/30/2018 63.55 64.55 63 63.2 257,235
05/29/2018 62.75 63.55 62.5 63.15 122,065
05/25/2018 62.5 63.35 62.32 63.15 153,354
05/24/2018 61.55 63 61.5 62.6 310,866
05/23/2018 60.8 61.95 60.4358 61.5 148,493
05/22/2018 60.35 61.3 60.2 60.8 166,451
05/21/2018 59.7 60.7 59.7 60.3 218,583
05/18/2018 60.25 60.75 59.5 59.9 308,628
05/17/2018 59.35 60.3 59.2 60 243,391
*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?

Smart Portfolio