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 (%)
Apr 30, 2021 54.14 54.22 52.90 53.17 430,163 -1.18(-2.17%)
Apr 29, 2021 53.98 55.01 53.96 54.35 284,647 +0.34(+0.64%)
Apr 28, 2021 55.80 55.84 53.71 54.01 347,855 -2.06(-3.67%)
Apr 27, 2021 56.49 57.40 55.90 56.06 203,609 -0.43(-0.77%)
Apr 26, 2021 56.49 56.90 56.09 56.49 142,434 -0.11(-0.20%)
Apr 23, 2021 56.84 57.17 56.45 56.61 160,242 -0.19(-0.33%)
Apr 22, 2021 58.13 58.13 56.51 56.80 177,724 -1.06(-1.83%)
Apr 21, 2021 57.47 57.98 57.06 57.85 128,079 +0.24(+0.41%)
Apr 20, 2021 58.51 58.86 56.97 57.62 244,327 -0.96(-1.64%)
Apr 19, 2021 57.98 58.70 57.17 58.57 221,683 +0.75(+1.29%)
Apr 16, 2021 58.13 58.18 57.05 57.83 164,517 +0.27(+0.47%)
Apr 15, 2021 58.08 58.08 56.90 57.56 199,982 -0.34(-0.58%)
Apr 14, 2021 58.32 58.79 57.44 57.89 214,261 -0.47(-0.80%)
Apr 13, 2021 57.86 58.54 57.73 58.36 247,615 +0.75(+1.31%)
Apr 12, 2021 56.44 57.84 55.86 57.61 266,324 +1.51(+2.70%)
Apr 09, 2021 55.88 56.31 55.27 56.09 201,646 +0.10(+0.18%)
Apr 08, 2021 57.31 57.75 55.77 55.99 292,985 -0.47(-0.84%)
Apr 07, 2021 56.63 57.27 55.35 56.47 420,329 +0.05(+0.09%)
Apr 06, 2021 56.34 56.95 56.08 56.42 266,043 +0.36(+0.64%)
Apr 05, 2021 56.04 56.35 55.08 56.06 242,952 +0.61(+1.11%)
Apr 01, 2021 54.74 55.75 54.48 55.45 259,417 +1.35(+2.50%)
Mar 31, 2021 53.42 54.45 53.42 54.10 243,009 +0.69(+1.29%)
Mar 30, 2021 53.55 53.55 52.61 53.41 276,919 -0.11(-0.21%)
Mar 29, 2021 55.00 55.93 53.49 53.52 303,788 -1.71(-3.10%)
Mar 26, 2021 54.37 55.53 54.04 55.23 390,347 +1.61(+3.01%)
Mar 25, 2021 52.53 53.98 51.58 53.62 377,274 +0.64(+1.21%)
Mar 24, 2021 55.96 56.65 52.92 52.98 468,704 -2.49(-4.49%)
Mar 23, 2021 56.74 57.33 55.23 55.47 471,840 -1.69(-2.95%)
Mar 22, 2021 58.69 59.19 56.90 57.16 345,264 -1.53(-2.61%)
Mar 19, 2021 58.12 59.32 57.76 58.69 867,045 +0.93(+1.60%)
Mar 18, 2021 58.64 60.42 57.66 57.76 331,359 -0.79(-1.34%)
Mar 17, 2021 58.30 58.93 57.65 58.55 261,545 -0.31(-0.53%)
Mar 16, 2021 58.30 60.42 57.85 58.86 407,533 +1.19(+2.06%)
Mar 15, 2021 57.31 58.42 56.23 57.67 313,173 +0.48(+0.84%)
Mar 12, 2021 58.14 58.61 56.84 57.19 265,768 -1.05(-1.80%)
Mar 11, 2021 58.22 58.70 57.31 58.24 328,646 +0.53(+0.92%)
Mar 10, 2021 57.43 58.04 56.13 57.71 373,810 +0.84(+1.48%)
Mar 09, 2021 55.51 57.35 54.65 56.86 358,060 +2.08(+3.79%)
Mar 08, 2021 54.05 56.17 54.02 54.79 313,229 +1.12(+2.08%)
Mar 05, 2021 52.69 53.81 50.39 53.67 371,580 +0.85(+1.61%)
Mar 04, 2021 53.70 54.04 51.55 52.82 403,536 -0.65(-1.21%)
Mar 03, 2021 55.53 55.61 53.47 53.47 317,271 -1.70(-3.09%)
Mar 02, 2021 56.77 56.77 55.15 55.17 241,429 -1.41(-2.49%)
Mar 01, 2021 56.22 56.73 55.63 56.58 245,869 +1.30(+2.35%)
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%)
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.