Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.86 56.26 54.77 55.28 340,245 -0.47(-0.84%)
Feb 25, 2021 57.17 57.80 55.45 55.75 273,020 -1.20(-2.11%)
Feb 24, 2021 56.65 57.71 56.11 56.95 242,136 +0.71(+1.27%)
Feb 23, 2021 56.36 56.87 53.86 56.24 371,896 -1.56(-2.71%)
Feb 22, 2021 57.31 59.05 56.93 57.80 368,504 +0.54(+0.95%)
Feb 19, 2021 56.38 57.72 56.02 57.26 429,439 +1.24(+2.21%)
Feb 18, 2021 55.17 56.73 53.18 56.02 527,863 +0.50(+0.91%)
Feb 17, 2021 56.30 56.30 54.64 55.52 403,845 -0.59(-1.05%)
Feb 16, 2021 56.15 57.55 55.44 56.11 305,309 +0.71(+1.29%)
Feb 12, 2021 55.45 56.15 54.90 55.40 283,866 +0.08(+0.15%)
Feb 11, 2021 55.38 56.48 54.89 55.31 231,668 +0.34(+0.62%)
Feb 10, 2021 57.33 57.33 54.40 54.97 382,304 -1.99(-3.50%)
Feb 09, 2021 55.49 57.52 55.49 56.97 298,885 +1.58(+2.85%)
Feb 08, 2021 54.49 55.77 54.35 55.39 360,146 +1.27(+2.35%)
Feb 05, 2021 55.11 55.11 53.37 54.12 216,015 -0.88(-1.61%)
Feb 04, 2021 53.80 55.28 53.32 55.00 259,507 +1.63(+3.05%)
Feb 03, 2021 52.73 53.37 52.10 53.37 213,593 +0.66(+1.26%)
Feb 02, 2021 53.04 53.05 51.71 52.70 240,114 -0.02(-0.05%)
Feb 01, 2021 51.49 53.09 50.78 52.73 333,129 +1.37(+2.67%)
Jan 29, 2021 51.31 52.23 50.39 51.36 402,915 -0.01(-0.02%)
Jan 28, 2021 51.48 52.81 50.95 51.37 422,323 -0.15(-0.28%)
Jan 27, 2021 52.49 52.86 50.78 51.51 530,521 -1.83(-3.43%)
Jan 26, 2021 54.66 54.76 52.85 53.35 260,223 -1.19(-2.18%)
Jan 25, 2021 54.75 56.34 53.74 54.54 379,790 -0.20(-0.37%)
Jan 22, 2021 54.32 55.60 54.27 54.74 230,078 +0.31(+0.57%)
Jan 21, 2021 57.48 57.50 53.71 54.43 489,976 -2.38(-4.19%)
Jan 20, 2021 58.52 58.61 56.51 56.81 297,607 -1.78(-3.03%)
Jan 19, 2021 58.45 58.88 57.40 58.59 350,435 +0.23(+0.39%)
Jan 15, 2021 59.02 59.76 57.62 58.36 325,934 -0.75(-1.26%)
Jan 14, 2021 59.51 60.63 58.87 59.11 366,966 -0.14(-0.23%)
Jan 13, 2021 60.80 61.03 58.89 59.25 341,137 -1.37(-2.26%)
Jan 12, 2021 59.58 60.83 59.09 60.62 450,979 +1.35(+2.28%)
Jan 11, 2021 58.06 60.31 58.05 59.26 434,403 +1.61(+2.80%)
Jan 08, 2021 61.97 62.09 55.77 57.65 727,616 -4.30(-6.95%)
Jan 07, 2021 63.13 63.76 60.58 61.95 748,814 -1.21(-1.91%)
Jan 06, 2021 56.98 63.53 56.40 63.16 1,499,321 +6.79(+12.05%)
Jan 05, 2021 54.54 56.51 54.31 56.37 462,311 +2.06(+3.79%)
Jan 04, 2021 53.09 54.49 52.66 54.31 459,802 +1.56(+2.97%)
Dec 31, 2020 52.75 52.75 52.75 300,457 +0.15(+0.28%)
Dec 30, 2020 52.75 53.57 52.12 52.60 300,457 +0.16(+0.31%)
Dec 29, 2020 53.86 53.91 51.89 52.44 290,671 -1.43(-2.65%)
Dec 28, 2020 54.91 55.26 53.41 53.86 236,988 -0.63(-1.16%)
Dec 24, 2020 54.89 55.43 54.32 54.50 125,710 -0.18(-0.33%)
Dec 23, 2020 55.27 55.27 53.83 54.67 289,473 -0.56(-1.01%)
Dec 22, 2020 54.12 55.91 53.82 55.23 524,023 +1.56(+2.91%)
Dec 21, 2020 52.10 54.12 52.10 53.67 443,984 +1.57(+3.02%)
Dec 18, 2020 51.86 53.09 51.78 52.10 942,521 +0.42(+0.82%)
Dec 17, 2020 53.42 53.42 51.21 51.68 323,699 -1.12(-2.12%)
Dec 16, 2020 54.30 54.33 52.53 52.79 297,469 -1.11(-2.06%)
Dec 15, 2020 51.61 54.23 51.16 53.90 457,232 +2.55(+4.97%)
Dec 14, 2020 51.23 52.10 50.54 51.35 277,336 +0.32(+0.62%)
Dec 11, 2020 52.12 52.46 50.97 51.03 317,545 -1.08(-2.07%)
Dec 10, 2020 50.78 52.41 50.34 52.11 313,334 +1.30(+2.55%)
Dec 09, 2020 49.78 51.71 49.61 50.82 417,481 +1.09(+2.18%)
Dec 08, 2020 49.29 49.85 48.95 49.73 317,521 +0.44(+0.89%)
Dec 07, 2020 50.26 50.91 49.17 49.29 350,099 -0.75(-1.51%)
Dec 04, 2020 49.04 50.14 48.89 50.05 429,932 +0.84(+1.71%)
Dec 03, 2020 49.19 49.58 48.90 49.20 341,818 -0.15(-0.30%)
Dec 02, 2020 49.28 49.59 48.98 49.35 347,956 -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.