Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.04 47.74 45.86 47.40 593,401 +1.18(+2.55%)
May 28, 2020 46.93 47.90 46.11 46.22 329,693 -0.64(-1.36%)
May 27, 2020 46.31 46.91 45.83 46.86 363,973 +0.80(+1.73%)
May 26, 2020 46.12 46.75 45.71 46.06 447,579 +0.45(+0.98%)
May 22, 2020 45.59 46.00 45.33 45.61 224,892 +0.10(+0.22%)
May 21, 2020 45.64 45.93 44.91 45.52 393,084 -0.08(-0.18%)
May 20, 2020 46.02 46.71 45.36 45.60 484,633 -0.27(-0.58%)
May 19, 2020 43.94 46.87 43.74 45.87 591,102 +1.77(+4.02%)
May 18, 2020 45.04 45.89 44.04 44.09 623,711 -0.20(-0.45%)
May 15, 2020 43.99 45.62 43.88 44.29 1,043,054 +0.32(+0.73%)
May 14, 2020 44.92 45.04 43.47 43.97 385,122 -0.94(-2.09%)
May 13, 2020 43.59 45.29 43.39 44.91 433,680 +1.30(+2.98%)
May 12, 2020 45.35 45.35 43.50 43.61 350,386 -1.68(-3.70%)
May 11, 2020 44.93 45.39 44.16 45.29 470,175 -0.08(-0.17%)
May 08, 2020 42.32 45.36 42.20 45.36 610,223 +3.79(+9.11%)
May 07, 2020 42.66 43.03 40.03 41.58 857,747 +1.50(+3.73%)
May 06, 2020 38.95 40.51 38.95 40.08 717,991 +1.42(+3.68%)
May 05, 2020 39.08 39.74 38.59 38.66 518,297 +0.09(+0.24%)
May 04, 2020 38.65 39.55 38.24 38.57 414,647 -0.35(-0.89%)
May 01, 2020 39.86 39.86 38.42 38.92 229,561 -1.29(-3.21%)
Apr 30, 2020 40.67 41.70 39.54 40.21 329,777 -0.67(-1.65%)
Apr 29, 2020 42.51 42.66 40.58 40.88 438,253 -1.28(-3.03%)
Apr 28, 2020 42.00 42.41 41.64 42.16 320,381 +0.73(+1.77%)
Apr 27, 2020 41.19 41.86 40.84 41.42 339,752 +0.48(+1.18%)
Apr 24, 2020 40.82 41.15 40.43 40.94 137,604 +0.21(+0.52%)
Apr 23, 2020 41.12 41.57 40.37 40.73 258,936 -0.37(-0.90%)
Apr 22, 2020 40.84 41.32 40.40 41.10 233,996 +0.38(+0.93%)
Apr 21, 2020 39.12 40.89 38.93 40.72 304,017 +0.76(+1.91%)
Apr 20, 2020 39.93 40.71 39.68 39.96 250,829 -0.18(-0.45%)
Apr 17, 2020 40.42 40.65 39.24 40.14 202,040 +0.11(+0.28%)
Apr 16, 2020 39.73 40.16 38.75 40.03 200,544 +0.58(+1.48%)
Apr 15, 2020 38.84 39.81 37.98 39.44 207,689 -0.01(-0.02%)
Apr 14, 2020 39.81 40.68 39.27 39.45 210,802 +0.14(+0.37%)
Apr 13, 2020 39.33 39.85 38.73 39.31 228,766 -0.05(-0.12%)
Apr 09, 2020 38.73 39.65 38.28 39.35 224,533 +0.89(+2.32%)
Apr 08, 2020 38.59 39.06 37.88 38.46 221,800 +0.24(+0.63%)
Apr 07, 2020 39.81 40.50 37.79 38.22 356,943 -1.58(-3.97%)
Apr 06, 2020 39.30 39.82 37.83 39.80 295,491 +0.94(+2.41%)
Apr 03, 2020 38.82 39.09 37.56 38.86 283,412 -0.16(-0.41%)
Apr 02, 2020 38.01 39.07 37.70 39.02 230,756 +0.84(+2.20%)
Apr 01, 2020 37.71 39.04 37.04 38.18 323,908 -0.29(-0.77%)
Mar 31, 2020 38.36 39.54 37.78 38.48 531,687 -0.02(-0.06%)
Mar 30, 2020 36.85 38.55 36.74 38.50 467,775 +2.19(+6.04%)
Mar 27, 2020 35.78 37.59 34.96 36.31 369,150 -0.09(-0.25%)
Mar 26, 2020 35.52 36.60 34.46 36.40 256,078 +1.45(+4.15%)
Mar 25, 2020 35.52 37.10 34.80 34.95 456,544 -0.67(-1.87%)
Mar 24, 2020 36.54 37.95 34.10 35.61 410,113 -0.17(-0.49%)
Mar 23, 2020 34.01 37.02 33.99 35.79 536,158 +1.78(+5.22%)
Mar 20, 2020 35.89 36.76 33.28 34.01 483,733 -1.56(-4.38%)
Mar 19, 2020 35.52 35.98 32.97 35.57 437,035 +1.03(+2.98%)
Mar 18, 2020 34.01 34.84 30.23 34.54 609,034 -0.68(-1.93%)
Mar 17, 2020 36.10 37.49 34.21 35.22 1,056,687 +0.02(+0.06%)
Mar 16, 2020 32.56 36.03 31.83 35.20 698,098 +1.22(+3.60%)
Mar 13, 2020 34.08 34.19 31.25 33.97 502,521 +1.02(+3.10%)
Mar 12, 2020 30.23 33.58 29.05 32.95 507,512 +1.53(+4.86%)
Mar 11, 2020 30.42 31.87 29.73 31.43 363,909 +0.26(+0.82%)
Mar 10, 2020 32.06 32.41 30.22 31.17 210,754 -0.14(-0.43%)
Mar 09, 2020 33.47 33.97 31.23 31.31 204,727 -3.93(-11.15%)
Mar 06, 2020 35.93 36.26 34.69 35.23 295,270 -1.78(-4.80%)
Mar 05, 2020 37.42 37.77 36.57 37.01 215,846 -1.15(-3.02%)
Mar 04, 2020 38.16 38.24 37.35 38.16 190,182 +0.50(+1.34%)
Mar 03, 2020 38.42 38.73 36.95 37.66 173,471 -0.76(-1.98%)
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.