Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.32 55.34 53.15 54.00 567,864 -1.37(-2.48%)
Oct 29, 2020 55.48 56.09 51.17 55.37 822,098 +2.49(+4.70%)
Oct 28, 2020 51.64 53.37 50.93 52.88 605,489 +0.23(+0.43%)
Oct 27, 2020 50.22 52.94 49.88 52.65 515,325 +2.75(+5.50%)
Oct 26, 2020 49.33 50.22 48.86 49.91 280,459 +0.18(+0.36%)
Oct 23, 2020 50.09 50.09 48.58 49.73 249,137 -0.19(-0.39%)
Oct 22, 2020 50.77 51.09 49.31 49.92 311,218 -0.85(-1.67%)
Oct 21, 2020 53.01 53.63 50.75 50.77 274,115 -2.13(-4.03%)
Oct 20, 2020 53.17 53.31 51.82 52.91 229,405 -0.06(-0.12%)
Oct 19, 2020 54.51 55.72 52.92 52.97 330,448 -0.76(-1.41%)
Oct 16, 2020 54.08 54.61 52.98 53.73 241,831 -0.37(-0.69%)
Oct 15, 2020 52.29 54.19 51.49 54.10 206,798 +1.29(+2.45%)
Oct 14, 2020 53.37 53.99 52.70 52.81 258,376 -0.14(-0.26%)
Oct 13, 2020 52.61 52.99 52.18 52.95 171,987 +0.01(+0.02%)
Oct 12, 2020 53.54 54.08 52.27 52.94 287,849 -0.03(-0.06%)
Oct 09, 2020 52.87 53.40 52.29 52.97 256,443 +0.44(+0.83%)
Oct 08, 2020 53.39 53.74 51.81 52.53 296,966 -0.36(-0.69%)
Oct 07, 2020 52.49 53.29 52.21 52.90 276,549 +0.81(+1.55%)
Oct 06, 2020 52.75 53.46 51.21 52.09 459,648 -0.29(-0.56%)
Oct 05, 2020 50.98 52.60 50.88 52.38 387,967 +1.74(+3.43%)
Oct 02, 2020 49.67 51.48 49.67 50.64 282,322 +0.22(+0.43%)
Oct 01, 2020 50.72 50.96 49.19 50.43 286,964 +1.03(+2.09%)
Sep 30, 2020 49.06 50.51 49.02 49.39 350,409 +0.01(+0.02%)
Sep 29, 2020 50.06 50.51 49.15 49.38 180,524 -0.75(-1.50%)
Sep 28, 2020 50.03 50.35 48.78 50.13 327,776 +0.48(+0.96%)
Sep 25, 2020 50.88 50.98 48.96 49.66 279,103 -0.99(-1.95%)
Sep 24, 2020 50.31 52.49 50.30 50.64 329,989 +0.47(+0.93%)
Sep 23, 2020 52.40 52.49 49.72 50.18 332,265 -2.04(-3.91%)
Sep 22, 2020 50.34 52.56 49.83 52.22 420,191 +2.08(+4.16%)
Sep 21, 2020 49.02 50.84 48.68 50.13 354,422 +0.93(+1.89%)
Sep 18, 2020 49.36 50.08 48.46 49.21 452,459 +0.06(+0.11%)
Sep 17, 2020 49.27 49.95 48.84 49.15 291,308 -0.82(-1.65%)
Sep 16, 2020 50.65 50.85 49.73 49.97 260,187 -0.68(-1.34%)
Sep 15, 2020 51.06 51.61 50.43 50.65 212,284 -0.02(-0.03%)
Sep 14, 2020 51.46 51.53 50.18 50.67 285,657 -0.48(-0.93%)
Sep 11, 2020 51.67 52.32 50.99 51.14 186,729 +0.06(+0.11%)
Sep 10, 2020 52.26 52.91 50.96 51.09 217,490 -0.94(-1.82%)
Sep 09, 2020 53.12 53.30 51.47 52.03 276,476 -0.39(-0.74%)
Sep 08, 2020 52.89 53.64 51.90 52.42 296,448 -1.19(-2.21%)
Sep 04, 2020 55.67 56.63 52.37 53.61 439,581 -1.63(-2.95%)
Sep 03, 2020 58.44 58.59 54.15 55.24 710,351 -3.94(-6.66%)
Sep 02, 2020 60.43 60.77 57.76 59.18 361,095 -0.54(-0.91%)
Sep 01, 2020 57.26 60.57 57.02 59.72 477,811 +2.50(+4.36%)
Aug 31, 2020 58.40 58.73 56.66 57.23 334,694 -0.94(-1.61%)
Aug 28, 2020 59.84 59.84 57.61 58.16 346,464 -0.72(-1.22%)
Aug 27, 2020 60.82 60.89 58.44 58.88 439,432 -1.62(-2.68%)
Aug 26, 2020 58.15 62.17 57.91 60.50 851,117 +2.93(+5.09%)
Aug 25, 2020 57.11 58.42 56.50 57.57 461,063 +0.65(+1.15%)
Aug 24, 2020 59.08 59.08 56.41 56.92 506,277 -1.80(-3.07%)
Aug 21, 2020 60.01 60.29 58.33 58.72 608,851 -1.66(-2.76%)
Aug 20, 2020 61.52 61.66 59.53 60.38 529,296 -1.30(-2.11%)
Aug 19, 2020 63.48 63.58 61.41 61.68 369,991 -1.70(-2.69%)
Aug 18, 2020 63.55 63.70 62.39 63.39 322,091 -0.30(-0.47%)
Aug 17, 2020 65.33 65.81 63.53 63.69 377,456 -1.70(-2.59%)
Aug 14, 2020 67.07 67.28 65.16 65.38 319,222 -1.68(-2.50%)
Aug 13, 2020 66.38 68.13 65.01 67.06 756,430 +0.81(+1.22%)
Aug 12, 2020 65.21 67.27 65.02 66.25 806,809 +2.06(+3.21%)
Aug 11, 2020 68.06 68.18 63.72 64.19 543,904 -3.58(-5.28%)
Aug 10, 2020 67.45 68.74 66.76 67.77 528,289 +1.45(+2.18%)
Aug 07, 2020 64.88 66.47 64.88 66.32 338,992 +1.63(+2.52%)
Aug 06, 2020 65.78 66.98 64.60 64.69 400,214 -0.47(-0.72%)
Aug 05, 2020 63.24 66.48 63.13 65.16 482,050 +1.93(+3.05%)
Aug 04, 2020 64.29 65.06 62.50 63.23 782,004 -0.86(-1.34%)
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.