Skip to main content

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.13 66.36 65.04 65.93 164,835 +0.79(+1.22%)
May 27, 2021 64.67 65.91 64.48 65.14 258,003 +0.92(+1.43%)
May 26, 2021 62.87 64.31 62.87 64.22 189,966 +1.81(+2.90%)
May 25, 2021 63.60 63.60 61.88 62.41 263,575 -1.02(-1.61%)
May 24, 2021 64.31 64.41 63.28 63.43 191,091 -0.27(-0.42%)
May 21, 2021 62.96 64.02 62.58 63.70 612,846 +1.20(+1.92%)
May 20, 2021 61.85 62.73 61.43 62.49 160,537 +0.63(+1.03%)
May 19, 2021 61.79 62.31 60.65 61.86 198,291 -0.58(-0.94%)
May 18, 2021 64.31 64.61 62.33 62.44 413,145 -1.67(-2.61%)
May 17, 2021 62.91 64.57 61.90 64.11 459,635 +1.21(+1.93%)
May 14, 2021 62.14 63.01 61.42 62.90 278,790 +1.17(+1.89%)
May 13, 2021 59.86 61.85 59.86 61.73 310,553 +1.82(+3.05%)
May 12, 2021 59.82 60.84 59.14 59.91 357,700 +0.02(+0.04%)
May 11, 2021 57.30 60.03 57.23 59.88 318,704 +1.13(+1.93%)
May 10, 2021 58.44 59.33 57.86 58.75 353,716 +0.65(+1.12%)
May 07, 2021 57.79 58.45 57.11 58.10 291,225 +0.74(+1.30%)
May 06, 2021 55.73 57.40 54.52 57.36 323,986 +1.86(+3.35%)
May 05, 2021 55.97 56.18 55.00 55.50 277,371 -0.67(-1.19%)
May 04, 2021 55.08 56.18 54.15 56.17 232,122 +1.12(+2.04%)
May 03, 2021 53.79 55.52 53.67 55.05 435,218 +1.43(+2.66%)
Apr 30, 2021 54.60 54.67 53.34 53.62 426,581 -1.19(-2.17%)
Apr 29, 2021 54.43 55.47 54.41 54.81 282,276 +0.35(+0.64%)
Apr 28, 2021 56.27 56.31 54.16 54.46 344,958 -2.07(-3.67%)
Apr 27, 2021 56.97 57.89 56.37 56.53 201,914 -0.44(-0.77%)
Apr 26, 2021 56.96 57.38 56.56 56.97 141,247 -0.12(-0.20%)
Apr 23, 2021 57.32 57.65 56.92 57.08 158,908 -0.19(-0.33%)
Apr 22, 2021 58.62 58.62 56.99 57.27 176,244 -1.06(-1.83%)
Apr 21, 2021 57.95 58.46 57.54 58.34 127,012 +0.24(+0.41%)
Apr 20, 2021 59.00 59.35 57.45 58.10 242,292 -0.97(-1.64%)
Apr 19, 2021 58.47 59.20 57.65 59.07 219,837 +0.75(+1.29%)
Apr 16, 2021 58.62 58.67 57.53 58.31 163,147 +0.27(+0.47%)
Apr 15, 2021 58.57 58.57 57.38 58.04 198,316 -0.34(-0.58%)
Apr 14, 2021 58.81 59.28 57.93 58.38 212,476 -0.47(-0.80%)
Apr 13, 2021 58.35 59.03 58.22 58.85 245,553 +0.76(+1.31%)
Apr 12, 2021 56.91 58.33 56.32 58.09 264,106 +1.53(+2.70%)
Apr 09, 2021 56.35 56.78 55.73 56.56 199,967 +0.10(+0.18%)
Apr 08, 2021 57.79 58.23 56.24 56.47 290,545 -0.48(-0.84%)
Apr 07, 2021 57.11 57.75 55.81 56.94 416,829 +0.05(+0.09%)
Apr 06, 2021 56.81 57.43 56.56 56.89 263,827 +0.36(+0.64%)
Apr 05, 2021 56.51 56.82 55.54 56.53 240,929 +0.62(+1.11%)
Apr 01, 2021 55.20 56.22 54.94 55.91 257,257 +1.36(+2.50%)
Mar 31, 2021 53.87 54.90 53.87 54.55 240,985 +0.69(+1.29%)
Mar 30, 2021 54.00 54.00 53.05 53.86 274,613 -0.12(-0.21%)
Mar 29, 2021 55.46 56.40 53.94 53.97 301,258 -1.73(-3.10%)
Mar 26, 2021 54.82 55.99 54.49 55.70 387,096 +1.63(+3.01%)
Mar 25, 2021 52.97 54.43 52.01 54.07 374,132 +0.64(+1.21%)
Mar 24, 2021 56.43 57.13 53.37 53.43 464,800 -2.51(-4.49%)
Mar 23, 2021 57.22 57.81 55.70 55.94 467,911 -1.70(-2.95%)
Mar 22, 2021 59.18 59.69 57.38 57.64 342,389 -1.54(-2.61%)
Mar 19, 2021 58.60 59.82 58.25 59.18 859,825 +0.93(+1.60%)
Mar 18, 2021 59.13 60.93 58.14 58.25 328,599 -0.79(-1.34%)
Mar 17, 2021 58.79 59.43 58.13 59.04 259,367 -0.31(-0.53%)
Mar 16, 2021 58.79 60.92 58.34 59.35 404,139 +1.20(+2.06%)
Mar 15, 2021 57.79 58.91 56.70 58.16 310,565 +0.49(+0.84%)
Mar 12, 2021 58.63 59.10 57.32 57.67 263,555 -1.06(-1.80%)
Mar 11, 2021 58.71 59.20 57.79 58.73 325,909 +0.54(+0.92%)
Mar 10, 2021 57.91 58.53 56.60 58.19 370,697 +0.85(+1.48%)
Mar 09, 2021 55.98 57.83 55.11 57.34 355,078 +2.09(+3.79%)
Mar 08, 2021 54.50 56.64 54.47 55.25 310,620 +1.13(+2.08%)
Mar 05, 2021 53.13 54.26 50.81 54.12 368,485 +0.86(+1.61%)
Mar 04, 2021 54.15 54.50 51.99 53.26 400,175 -0.65(-1.21%)
Mar 03, 2021 55.99 56.07 53.92 53.92 314,629 -1.72(-3.09%)
Mar 02, 2021 57.24 57.24 55.62 55.63 239,419 -1.42(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.