Sturm Ruger & Company (RGR)

38.97 -0.76  -1.91%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Sturm Ruger & Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 39.67 40.00 37.87 38.97 610011
May 30, 2012 40.31 40.55 39.38 39.73 530785
May 29, 2012 41.27 42.24 40.01 40.68 462478
May 25, 2012 41.00 41.21 40.64 40.83 829442
May 24, 2012 40.46 41.24 40.07 40.87 855375
May 23, 2012 40.00 40.24 38.65 40.02 578162
May 22, 2012 40.21 41.73 39.82 40.15 1458936
May 21, 2012 41.49 41.49 38.84 39.99 2289854
May 18, 2012 42.06 43.61 41.36 42.49 686625
May 17, 2012 44.38 44.58 40.68 42.00 1182990
May 16, 2012 46.67 46.68 43.47 44.52 1248790
May 15, 2012 46.80 48.24 46.42 46.54 505400
May 14, 2012 49.58 49.58 46.50 46.90 727004
May 11, 2012 48.76 50.74 48.44 49.85 683925
May 10, 2012 47.95 49.84 47.02 48.94 1034423
May 9, 2012 46.97 48.43 46.69 46.89 959644
May 8, 2012 51.38 51.38 46.93 47.67 1742365
May 7, 2012 52.30 53.16 51.00 52.08 674182
May 4, 2012 54.48 54.60 52.19 53.26 633918
May 3, 2012 57.76 57.95 53.23 54.70 1299896
May 2, 2012 58.19 58.19 55.52 57.55 1578506
May 1, 2012 57.73 58.42 54.31 55.14 1166225
April 30, 2012 56.21 57.70 55.67 57.07 979288
April 27, 2012 55.28 55.42 54.00 55.14 699867
April 26, 2012 54.83 56.28 54.60 54.63 741655
April 25, 2012 53.81 54.77 53.41 54.60 465273
April 24, 2012 53.65 54.59 52.79 53.25 585618
April 23, 2012 53.01 53.75 52.01 53.43 671644
April 20, 2012 52.16 53.51 52.16 53.44 669272
April 19, 2012 51.69 53.05 50.72 51.52 485397
April 18, 2012 49.91 51.85 49.26 51.46 466719
April 17, 2012 50.06 50.96 49.18 50.02 393058
April 16, 2012 50.31 51.09 48.91 49.69 438376
April 13, 2012 50.50 50.50 49.50 49.75 433721
April 12, 2012 50.29 51.72 50.08 50.91 499990
April 11, 2012 47.67 49.58 47.42 49.51 505776
April 10, 2012 50.30 50.30 46.17 47.19 875770
April 9, 2012 50.77 50.78 49.15 50.32 368718
April 5, 2012 51.43 51.68 50.52 50.97 331378
April 4, 2012 51.24 51.87 50.78 51.70 397373
April 3, 2012 51.22 53.29 51.20 51.51 692727
April 2, 2012 49.52 51.49 49.35 51.10 563212
March 30, 2012 48.84 49.58 48.20 49.10 355702
March 29, 2012 47.82 48.55 46.95 48.35 326528
March 28, 2012 48.95 49.05 47.45 48.15 338235
March 27, 2012 50.34 50.34 48.75 48.90 480618
March 26, 2012 48.71 50.72 48.71 50.11 514887
March 23, 2012 48.66 48.66 46.32 48.07 429816
March 22, 2012 46.20 48.24 45.11 47.93 1242659
March 21, 2012 42.88 42.92 42.04 42.30 189791
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RGR News

RT @IncrementalWealth $RGR. They're equity flotsam being carried by market movement. By July (mid) expect up trend. == Good word 'Flotsam'.
about 5 hours ago by CoolBreeze
@LukeKramer Like I said, it's not just about $RGR. They're equity flotsam being carried by market movement. By July (mid) expect up trend.
about 7 hours ago by IncrementalWealth
@IndianTrader Let's hope so, i'm in at 38. $RGR
about 8 hours ago by boseyjones
RT @CoolBreeze $RGR Volume remains below average. However, the violation of 200 dma is of concern. Must get back above $39 == close enough.
about 9 hours ago by CoolBreeze
$RGR I sold WAY too early, this pulled back well below where I thought it would go.
about 10 hours ago by ea32da32
The Ultimate Fear Trade: http://stks.co/43Oj's Guide to Investing for the End of the World $RGR http://stks.co/43Ok
about 10 hours ago by Street_Insider
$RGR I think we have found the cellar. My 30 day price target remains at $45. Holding.
about 10 hours ago by IndianTrader
$RGR Volume remains below average. However, the violation of 200 dma is of concern. Must get back above $39 and never look back.
about 12 hours ago by CoolBreeze
$RGR As I have said mucho, I will looking to start a position in the 32-36 range if it continues breakdown.
about 12 hours ago by IncrementalWealth
@markajor $RGR has better fundamentals
about 12 hours ago by IncrementalWealth
Gun Sales Continue To Surge As Gun Manufacturers Struggle To Meet Demand. http://stks.co/43Is $RGR $SWHC
about 12 hours ago by abubnic
$RGR just feel that $SWHC is better play here. Like their guns better too. M&P models are nice.
about 13 hours ago by markajor
RT @abubnic Surge in gun purchases b/c people wanted them before new gun control laws came into force. $RGR $SWHC RGR $50 stock
about 13 hours ago by johnkelly
Surge in gun purchases b/c people wanted them before new gun control laws came into force. $RGR $SWHC
about 13 hours ago by abubnic
$RGR anecdotal evidence... have noticed more of my friends taking their kids to after school shooting lessons...buying guns and gun safes.
about 13 hours ago by koffeedragon
$RGR weekly charts show extreme selling..http://goo.gl/a0cLi
about 14 hours ago by markajor
$RGR Dir Cosentino Jr now DOWN $17,400 since his 5/23 Form 4. Basis $39.25 for 15,000 shares.
about 14 hours ago by BigKarma
Starter position in $RGR guns baby
about 14 hours ago by boseyjones
stewdomer/teevee (9:40am): $RGR washout at 38 bux
about 14 hours ago by teevee
$RGR down 34% in 3 weeks
about 14 hours ago by markajor
$RGR growth to value quickly! Can't rally on Zombies in Miami not good.
about 14 hours ago by markajor
$RGR This move makes no sense but I don't think it's anything to worry about, just going to pick up more cheaper. Still a great company
about 14 hours ago by SpiritWarrior
$RGR 200dma broken. people will start bailing now.
about 14 hours ago by markajor
$RGR makes no sense this move.
about 14 hours ago by CoolBreeze
RT @markajor $RGR fundamentals mean nothing in this market. Exactly.
about 14 hours ago by LukeKramer
$RGR the other gun $SWHC holding up better. Better products, not better fundamentals though.
about 15 hours ago by markajor
$RGR if it ever takes off. It will take 4 days for the shorts to cover. so may see big move. That being said it is weak right now.
about 15 hours ago by markajor
$RGR i'm adding more shares if this hit's $38 flat.
about 15 hours ago by Stylez777
$RGR fundamentals mean nothing in this market
about 15 hours ago by markajor
$RGR 200dma @ 38.01 and closing fast
about 15 hours ago by markajor
Smith & Wesson Arms Us Right
May 24, 2:20PM Fool
Start Small, Win Big
May 23, 8:14PM Fool
More Answers to Your Investing Questions
May 23, 7:00AM Investor Place
Consumer Cyclical Sector Wrap
May 17, 4:41PM Fox Business
Time to Unload This Gun Stock
May 04, 1:17AM Investor Place
Sturm Ruger & Co. Inc. - Momentum
May 03, 12:00AM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
RGR 38.97 -0.76 -1.91% 760.83M
RGP 21.52 -0.51 -2.31% 3.468B
RGLD 67.64 -1.06 -1.54% 4.040B
RGI 53.10 -0.28 -0.52%
RGEN 4.09 -0.18 -4.22% 131.22M
RGCO 17.41 -0.04 -0.23% 80.79M
RGC 13.75 -0.08 -0.58% 2.141B
RGA 50.17 -0.06 -0.12% 3.686B
RFV 32.45 -0.03 -0.11%
RFMI 1.761 +0.00 +0.08% 19.32M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close