Skip to main content

Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.86 56.26 54.77 55.28 340,241 -0.47(-0.84%)
Feb 25, 2021 57.17 57.80 55.45 55.75 273,016 -1.20(-2.11%)
Feb 24, 2021 56.65 57.71 56.11 56.95 242,133 +0.71(+1.27%)
Feb 23, 2021 56.36 56.87 53.86 56.24 371,891 -1.56(-2.71%)
Feb 22, 2021 57.31 59.05 56.93 57.80 368,500 +0.54(+0.95%)
Feb 19, 2021 56.39 57.72 56.02 57.26 429,434 +1.24(+2.21%)
Feb 18, 2021 55.17 56.73 53.18 56.02 527,857 +0.50(+0.91%)
Feb 17, 2021 56.30 56.30 54.64 55.52 403,840 -0.59(-1.05%)
Feb 16, 2021 56.15 57.55 55.45 56.11 305,305 +0.71(+1.29%)
Feb 12, 2021 55.45 56.15 54.90 55.40 283,863 +0.08(+0.15%)
Feb 11, 2021 55.38 56.48 54.89 55.32 231,666 +0.34(+0.62%)
Feb 10, 2021 57.33 57.33 54.40 54.98 382,299 -1.99(-3.50%)
Feb 09, 2021 55.49 57.52 55.49 56.97 298,881 +1.58(+2.85%)
Feb 08, 2021 54.49 55.77 54.35 55.39 360,142 +1.27(+2.35%)
Feb 05, 2021 55.11 55.11 53.37 54.12 216,012 -0.88(-1.61%)
Feb 04, 2021 53.80 55.28 53.32 55.00 259,504 +1.63(+3.05%)
Feb 03, 2021 52.73 53.37 52.11 53.37 213,590 +0.66(+1.26%)
Feb 02, 2021 53.04 53.05 51.71 52.71 240,111 -0.02(-0.05%)
Feb 01, 2021 51.49 53.09 50.78 52.73 333,125 +1.37(+2.67%)
Jan 29, 2021 51.31 52.24 50.39 51.36 402,910 -0.01(-0.02%)
Jan 28, 2021 51.48 52.81 50.95 51.37 422,318 -0.15(-0.28%)
Jan 27, 2021 52.49 52.86 50.78 51.51 530,514 -1.83(-3.43%)
Jan 26, 2021 54.66 54.76 52.85 53.35 260,220 -1.19(-2.18%)
Jan 25, 2021 54.75 56.34 53.74 54.54 379,785 -0.20(-0.37%)
Jan 22, 2021 54.32 55.60 54.27 54.74 230,075 +0.31(+0.57%)
Jan 21, 2021 57.48 57.50 53.71 54.43 489,970 -2.38(-4.19%)
Jan 20, 2021 58.53 58.61 56.52 56.82 297,603 -1.78(-3.03%)
Jan 19, 2021 58.45 58.88 57.40 58.59 350,431 +0.23(+0.39%)
Jan 15, 2021 59.02 59.77 57.62 58.36 325,930 -0.75(-1.26%)
Jan 14, 2021 59.51 60.63 58.87 59.11 366,961 -0.14(-0.23%)
Jan 13, 2021 60.80 61.03 58.89 59.25 341,132 -1.37(-2.26%)
Jan 12, 2021 59.58 60.84 59.09 60.62 450,973 +1.35(+2.28%)
Jan 11, 2021 58.06 60.31 58.06 59.26 434,398 +1.61(+2.80%)
Jan 08, 2021 61.97 62.09 55.77 57.65 727,607 -4.30(-6.95%)
Jan 07, 2021 63.13 63.76 60.58 61.95 748,805 -1.21(-1.91%)
Jan 06, 2021 56.98 63.53 56.40 63.16 1,499,303 +6.79(+12.05%)
Jan 05, 2021 54.55 56.51 54.31 56.37 462,305 +2.06(+3.79%)
Jan 04, 2021 53.09 54.49 52.66 54.31 459,796 +1.56(+2.97%)
Dec 31, 2020 52.75 52.75 52.75 300,453 +0.15(+0.28%)
Dec 30, 2020 52.75 53.57 52.12 52.60 300,453 +0.16(+0.31%)
Dec 29, 2020 53.86 53.91 51.89 52.44 290,667 -1.43(-2.65%)
Dec 28, 2020 54.91 55.26 53.41 53.86 236,985 -0.63(-1.16%)
Dec 24, 2020 54.89 55.43 54.32 54.50 125,709 -0.18(-0.33%)
Dec 23, 2020 55.27 55.27 53.83 54.68 289,470 -0.56(-1.01%)
Dec 22, 2020 54.12 55.91 53.82 55.23 524,016 +1.56(+2.92%)
Dec 21, 2020 52.10 54.12 52.10 53.67 443,978 +1.57(+3.02%)
Dec 18, 2020 51.86 53.09 51.78 52.10 942,509 +0.42(+0.82%)
Dec 17, 2020 53.42 53.42 51.21 51.68 323,695 -1.12(-2.12%)
Dec 16, 2020 54.30 54.33 52.54 52.79 297,465 -1.11(-2.06%)
Dec 15, 2020 51.61 54.23 51.17 53.91 457,226 +2.55(+4.97%)
Dec 14, 2020 51.23 52.10 50.54 51.35 277,333 +0.32(+0.62%)
Dec 11, 2020 52.12 52.46 50.97 51.04 317,541 -1.08(-2.07%)
Dec 10, 2020 50.78 52.41 50.34 52.11 313,330 +1.30(+2.55%)
Dec 09, 2020 49.78 51.71 49.61 50.82 417,476 +1.09(+2.18%)
Dec 08, 2020 49.29 49.85 48.95 49.73 317,517 +0.44(+0.89%)
Dec 07, 2020 50.26 50.91 49.17 49.29 350,095 -0.75(-1.51%)
Dec 04, 2020 49.04 50.14 48.90 50.05 429,927 +0.84(+1.71%)
Dec 03, 2020 49.20 49.58 48.90 49.20 341,813 -0.15(-0.30%)
Dec 02, 2020 49.28 49.59 48.98 49.35 347,952 -0.20(-0.41%)
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.