Skip to main content

Sturm Ruger & Company (NY: RGR )

52.57 -0.08 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 52.58 53.04 52.54 52.57 73,615 -0.08(-0.15%)
May 25, 2023 53.24 53.32 52.57 52.65 64,930 -0.73(-1.37%)
May 24, 2023 53.90 53.97 53.16 53.38 74,405 -0.68(-1.26%)
May 23, 2023 54.00 54.62 53.91 54.06 119,429 -0.08(-0.15%)
May 22, 2023 54.00 54.48 53.71 54.14 123,149 +0.11(+0.20%)
May 19, 2023 54.12 54.33 53.84 54.03 100,666 +0.24(+0.45%)
May 18, 2023 53.48 53.88 53.30 53.79 66,973 +0.14(+0.26%)
May 17, 2023 53.42 53.82 52.88 53.65 94,966 +0.41(+0.77%)
May 16, 2023 53.07 53.65 52.89 53.24 73,180 -0.24(-0.45%)
May 15, 2023 53.98 53.99 53.33 53.48 80,914 -0.53(-0.98%)
May 12, 2023 53.31 54.08 53.17 54.01 60,563 +0.57(+1.07%)
May 11, 2023 52.98 53.53 52.80 53.44 79,919 +0.12(+0.22%)
May 10, 2023 53.64 53.64 52.16 53.32 118,570 +0.32(+0.60%)
May 09, 2023 53.22 53.48 52.67 53.00 118,345 -0.33(-0.62%)
May 08, 2023 53.77 54.28 53.15 53.33 145,293 -0.44(-0.81%)
May 05, 2023 53.49 54.21 53.30 53.77 158,047 +0.66(+1.24%)
May 04, 2023 55.23 55.91 51.70 53.11 243,076 -4.42(-7.69%)
May 03, 2023 57.21 58.10 57.21 57.54 99,728 +0.42(+0.73%)
May 02, 2023 57.33 57.37 56.36 57.12 88,783 -0.48(-0.83%)
May 01, 2023 57.31 57.65 57.13 57.60 67,946 +0.38(+0.66%)
Apr 28, 2023 56.86 57.30 56.74 57.22 99,180 +0.19(+0.33%)
Apr 27, 2023 57.25 57.53 56.92 57.03 81,427 -0.13(-0.23%)
Apr 26, 2023 57.20 57.44 56.91 57.16 138,596 -0.53(-0.91%)
Apr 25, 2023 57.16 57.71 56.95 57.68 115,087 +0.13(+0.22%)
Apr 24, 2023 57.25 57.71 56.97 57.56 133,996 +0.39(+0.68%)
Apr 21, 2023 57.04 57.21 56.66 57.17 54,664 +0.19(+0.33%)
Apr 20, 2023 56.60 56.99 56.26 56.98 73,696 +0.19(+0.33%)
Apr 19, 2023 57.00 57.29 56.66 56.79 131,135 -0.43(-0.75%)
Apr 18, 2023 58.42 58.66 56.91 57.22 132,724 -1.14(-1.96%)
Apr 17, 2023 57.56 58.38 57.51 58.36 70,235 +0.72(+1.24%)
Apr 14, 2023 58.14 58.35 57.27 57.64 78,123 -0.58(-0.99%)
Apr 13, 2023 57.98 58.31 57.55 58.22 65,880 +0.24(+0.41%)
Apr 12, 2023 58.83 58.83 57.75 57.98 86,633 -0.61(-1.04%)
Apr 11, 2023 57.91 59.12 57.68 58.59 107,744 +0.93(+1.62%)
Apr 10, 2023 56.49 57.74 56.49 57.65 103,155 +1.04(+1.84%)
Apr 06, 2023 56.79 56.79 56.30 56.61 69,949 -0.08(-0.14%)
Apr 05, 2023 56.63 56.97 56.17 56.69 171,785 -0.24(-0.42%)
Apr 04, 2023 57.42 57.53 56.33 56.93 68,822 -0.41(-0.71%)
Apr 03, 2023 57.13 57.54 56.63 57.34 142,469 +0.24(+0.42%)
Mar 31, 2023 56.26 57.22 56.09 57.10 118,339 +1.04(+1.86%)
Mar 30, 2023 55.82 56.20 55.51 56.05 66,650 +0.37(+0.66%)
Mar 29, 2023 55.67 55.81 55.41 55.69 76,171 +0.33(+0.59%)
Mar 28, 2023 54.94 55.42 54.87 55.36 60,824 +0.40(+0.72%)
Mar 27, 2023 55.16 55.16 54.48 54.96 76,221 +0.21(+0.38%)
Mar 24, 2023 53.88 55.12 53.68 54.75 117,999 +0.73(+1.34%)
Mar 23, 2023 54.32 54.74 53.56 54.03 93,303 -0.22(-0.40%)
Mar 22, 2023 54.98 55.30 54.21 54.25 111,339 -0.74(-1.34%)
Mar 21, 2023 55.69 56.32 54.86 54.98 132,698 +0.04(+0.07%)
Mar 20, 2023 54.35 55.50 54.35 54.94 134,390 +0.93(+1.73%)
Mar 17, 2023 55.03 55.03 53.82 54.01 626,481 -1.13(-2.06%)
Mar 16, 2023 54.06 55.27 53.48 55.14 124,311 +0.65(+1.19%)
Mar 15, 2023 54.56 55.12 53.88 54.49 177,493 -0.81(-1.46%)
Mar 14, 2023 55.62 56.15 54.90 55.30 158,069 +0.52(+0.94%)
Mar 13, 2023 54.97 55.22 54.01 54.78 188,788 -0.96(-1.73%)
Mar 10, 2023 55.36 56.33 55.33 55.75 120,328 +0.30(+0.54%)
Mar 09, 2023 55.58 55.77 55.22 55.45 92,537 -0.15(-0.27%)
Mar 08, 2023 55.83 56.00 55.14 55.60 82,791 -0.33(-0.58%)
Mar 07, 2023 55.36 56.19 55.36 55.92 92,540 +0.42(+0.76%)
Mar 06, 2023 57.62 57.62 55.25 55.50 129,937 -1.79(-3.12%)
Mar 03, 2023 57.08 57.65 56.46 57.28 106,010 +0.41(+0.73%)
Mar 02, 2023 56.78 57.28 56.73 56.87 159,239 -0.41(-0.72%)
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.