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

Sturm Ruger & Company (NY: RGR )

43.09 +0.16 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2021 65.60 66.62 65.58 66.44 137,113 +1.04(+1.58%)
Oct 28, 2021 65.46 66.18 64.91 65.40 97,825 +0.45(+0.70%)
Oct 27, 2021 66.58 66.54 64.90 64.95 108,079 -1.69(-2.54%)
Oct 26, 2021 68.23 66.63 66.64 97,372 -1.41(-2.08%)
Oct 25, 2021 67.23 68.40 66.19 68.06 132,138 +0.91(+1.35%)
Oct 22, 2021 67.09 67.27 66.32 67.15 106,980 +0.09(+0.14%)
Oct 21, 2021 66.81 67.16 66.29 67.05 78,914 +0.27(+0.40%)
Oct 20, 2021 66.88 67.30 66.60 66.78 69,225 +0.14(+0.21%)
Oct 19, 2021 66.46 66.66 65.76 66.64 64,779 +0.43(+0.65%)
Oct 18, 2021 65.56 66.50 65.38 66.21 88,107 +0.72(+1.11%)
Oct 15, 2021 66.64 66.68 65.37 65.49 112,118 -0.40(-0.61%)
Oct 14, 2021 64.86 66.50 64.66 65.89 118,812 +1.42(+2.21%)
Oct 13, 2021 64.88 64.88 63.96 64.47 67,157 -0.37(-0.57%)
Oct 12, 2021 64.63 65.23 64.31 64.84 78,887 +0.66(+1.02%)
Oct 11, 2021 64.15 64.81 64.10 64.18 75,788 +0.13(+0.20%)
Oct 08, 2021 64.55 64.55 63.93 64.06 56,720 -0.36(-0.56%)
Oct 07, 2021 63.63 64.60 63.63 64.42 105,073 +1.28(+2.03%)
Oct 06, 2021 63.90 63.90 62.62 63.14 101,424 -0.80(-1.25%)
Oct 05, 2021 63.25 64.10 63.07 63.94 99,289 +0.83(+1.31%)
Oct 04, 2021 63.63 63.91 62.87 63.11 107,954 -0.28(-0.44%)
Oct 01, 2021 62.22 63.63 61.36 63.39 171,727 +1.25(+2.01%)
Sep 30, 2021 63.41 63.27 62.05 62.14 102,138 -1.13(-1.78%)
Sep 29, 2021 62.82 63.66 62.59 63.27 96,116 +0.58(+0.93%)
Sep 28, 2021 64.05 64.17 62.55 62.69 111,289 -1.19(-1.86%)
Sep 27, 2021 63.76 64.09 63.43 63.88 82,744 +0.49(+0.77%)
Sep 24, 2021 63.24 63.98 62.51 63.39 93,684 +0.15(+0.24%)
Sep 23, 2021 62.91 64.22 62.91 63.24 124,440 +0.86(+1.38%)
Sep 22, 2021 62.73 63.47 62.14 62.38 119,076 +0.13(+0.22%)
Sep 21, 2021 62.18 62.66 61.44 62.25 98,065 +0.05(+0.08%)
Sep 20, 2021 61.90 62.72 61.49 62.19 127,800 -0.38(-0.61%)
Sep 17, 2021 61.51 62.71 61.26 62.57 371,089 +1.06(+1.73%)
Sep 16, 2021 62.34 62.73 61.17 61.51 110,623 -0.66(-1.06%)
Sep 15, 2021 61.49 63.07 61.41 62.17 138,070 +0.98(+1.60%)
Sep 14, 2021 62.87 62.87 60.89 61.19 157,440 -1.37(-2.19%)
Sep 13, 2021 63.16 63.31 62.13 62.57 122,965 -0.30(-0.48%)
Sep 10, 2021 63.74 64.22 62.78 62.87 124,249 -0.49(-0.77%)
Sep 09, 2021 62.06 63.70 61.96 63.36 147,037 +1.20(+1.92%)
Sep 08, 2021 63.07 63.18 62.15 62.16 108,505 -0.73(-1.17%)
Sep 07, 2021 63.62 64.32 62.65 62.89 155,601 -1.03(-1.61%)
Sep 03, 2021 63.64 64.10 62.88 63.92 138,959 +0.08(+0.12%)
Sep 02, 2021 65.84 66.15 63.51 63.85 230,062 -2.48(-3.73%)
Sep 01, 2021 65.86 66.84 64.92 66.32 112,534 +0.46(+0.70%)
Aug 31, 2021 66.50 66.77 65.71 65.86 133,442 -0.61(-0.92%)
Aug 30, 2021 67.38 67.43 65.88 66.47 113,791 -0.60(-0.89%)
Aug 27, 2021 66.39 67.46 65.98 67.07 164,426 +1.11(+1.69%)
Aug 26, 2021 66.04 66.92 65.65 65.96 95,346 -0.08(-0.11%)
Aug 25, 2021 65.59 66.69 65.36 66.04 98,706 +0.87(+1.33%)
Aug 24, 2021 66.43 66.43 64.85 65.17 116,174 -1.30(-1.95%)
Aug 23, 2021 66.82 66.88 65.76 66.46 105,053 +0.00(+0.00%)
Aug 20, 2021 66.17 67.27 65.98 66.46 120,619 +0.32(+0.48%)
Aug 19, 2021 66.41 67.32 66.12 66.14 194,001 -0.57(-0.86%)
Aug 18, 2021 67.57 68.07 66.58 66.72 107,294 -0.97(-1.43%)
Aug 17, 2021 68.16 68.16 67.05 67.69 91,329 -0.55(-0.80%)
Aug 16, 2021 67.69 68.66 66.63 68.23 97,077 +0.20(+0.30%)
Aug 13, 2021 69.08 69.08 67.69 68.03 98,567 -0.96(-1.39%)
Aug 12, 2021 68.90 69.47 68.32 68.99 146,234 +0.09(+0.13%)
Aug 11, 2021 69.48 69.48 67.62 68.90 120,530 -0.08(-0.12%)
Aug 10, 2021 69.37 69.99 68.59 68.98 173,402 +0.03(+0.05%)
Aug 09, 2021 67.93 70.00 67.57 68.95 229,343 +1.40(+2.07%)
Aug 06, 2021 66.82 67.85 66.06 67.55 186,878 +0.72(+1.08%)
Aug 05, 2021 65.16 68.04 65.15 66.83 348,839 +3.14(+4.93%)
Aug 04, 2021 63.24 64.46 62.69 63.69 221,129 -0.19(-0.30%)
Aug 03, 2021 62.73 64.63 62.25 63.88 216,327 +1.07(+1.71%)
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.