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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 43.60 43.92 43.50 43.74 164,484 -0.05(-0.11%)
Nov 29, 2023 44.27 44.73 43.66 43.79 121,264 -0.08(-0.18%)
Nov 28, 2023 44.79 45.01 43.82 43.87 120,879 -1.01(-2.26%)
Nov 27, 2023 45.18 45.39 44.82 44.88 111,077 -0.38(-0.84%)
Nov 24, 2023 45.35 45.59 45.14 45.26 49,974 +0.14(+0.31%)
Nov 22, 2023 45.34 45.99 45.11 45.12 130,091 -0.15(-0.33%)
Nov 21, 2023 44.80 45.42 44.73 45.27 128,949 +0.44(+0.98%)
Nov 20, 2023 44.33 45.12 44.26 44.83 172,850 +0.41(+0.92%)
Nov 17, 2023 44.73 44.97 44.08 44.42 552,520 -0.06(-0.13%)
Nov 16, 2023 45.09 45.09 43.83 44.48 191,861 -0.90(-1.97%)
Nov 15, 2023 45.27 45.88 44.97 45.38 179,494 +0.10(+0.22%)
Nov 14, 2023 44.63 45.28 44.40 45.28 183,281 +1.19(+2.71%)
Nov 13, 2023 44.79 45.03 43.82 44.09 194,820 -0.65(-1.46%)
Nov 10, 2023 43.86 44.79 43.76 44.74 148,690 +0.92(+2.10%)
Nov 09, 2023 43.60 44.17 43.35 43.82 190,637 +0.64(+1.49%)
Nov 08, 2023 44.15 44.27 42.71 43.17 304,490 -0.69(-1.58%)
Nov 07, 2023 45.34 45.59 43.67 43.87 273,247 -1.40(-3.09%)
Nov 06, 2023 44.80 45.89 44.41 45.27 281,806 +0.53(+1.17%)
Nov 03, 2023 45.87 46.03 44.61 44.74 379,590 -0.33(-0.73%)
Nov 02, 2023 50.68 52.30 44.95 45.07 614,282 -8.84(-16.40%)
Nov 01, 2023 54.99 55.09 53.30 53.91 161,504 -0.95(-1.73%)
Oct 31, 2023 53.58 55.07 53.53 54.86 96,067 +1.30(+2.42%)
Oct 30, 2023 53.48 53.73 53.18 53.56 74,889 +0.12(+0.22%)
Oct 27, 2023 54.08 54.45 53.33 53.44 73,456 -0.79(-1.46%)
Oct 26, 2023 53.65 54.43 53.43 54.24 89,270 +0.72(+1.35%)
Oct 25, 2023 52.72 53.77 52.38 53.51 81,181 +0.60(+1.14%)
Oct 24, 2023 53.21 53.35 52.48 52.91 66,919 -0.04(-0.07%)
Oct 23, 2023 54.04 54.25 52.88 52.95 112,535 -1.18(-2.18%)
Oct 20, 2023 54.62 54.84 54.13 54.13 105,701 -0.26(-0.47%)
Oct 19, 2023 54.27 54.76 53.74 54.38 132,058 -0.22(-0.40%)
Oct 18, 2023 54.46 55.44 54.32 54.60 154,966 +0.17(+0.31%)
Oct 17, 2023 54.13 54.52 53.90 54.43 141,677 +0.43(+0.79%)
Oct 16, 2023 53.82 54.54 53.02 54.01 167,324 +0.17(+0.31%)
Oct 13, 2023 52.75 53.89 51.77 53.84 182,989 +0.97(+1.84%)
Oct 12, 2023 53.15 53.35 52.46 52.87 98,221 -0.45(-0.84%)
Oct 11, 2023 53.06 53.51 53.06 53.31 53,803 +0.23(+0.43%)
Oct 10, 2023 52.62 53.54 52.62 53.09 109,780 +0.57(+1.09%)
Oct 09, 2023 51.24 52.59 51.24 52.51 83,086 +1.29(+2.52%)
Oct 06, 2023 50.78 51.48 50.55 51.22 83,423 +0.16(+0.31%)
Oct 05, 2023 51.54 51.81 50.94 51.06 113,657 -0.54(-1.04%)
Oct 04, 2023 51.23 51.78 51.04 51.60 118,875 +0.24(+0.46%)
Oct 03, 2023 51.44 51.79 51.25 51.36 71,723 -0.13(-0.25%)
Oct 02, 2023 51.54 51.79 51.24 51.49 105,598 -0.17(-0.33%)
Sep 29, 2023 51.33 51.81 51.14 51.66 97,249 +0.38(+0.73%)
Sep 28, 2023 50.86 51.74 50.86 51.28 119,775 +0.33(+0.64%)
Sep 27, 2023 50.57 51.26 50.57 50.95 62,931 +0.48(+0.94%)
Sep 26, 2023 50.70 51.01 50.42 50.48 100,843 -0.38(-0.74%)
Sep 25, 2023 50.75 51.21 50.85 50.86 94,414 -0.01(-0.02%)
Sep 22, 2023 50.87 51.30 50.83 50.87 68,076 -0.12(-0.23%)
Sep 21, 2023 50.72 51.21 50.37 50.98 144,412 +0.03(+0.06%)
Sep 20, 2023 51.21 51.70 50.93 50.95 78,341 -0.29(-0.56%)
Sep 19, 2023 51.04 51.62 50.94 51.24 67,443 +0.17(+0.33%)
Sep 18, 2023 49.93 51.41 49.93 51.07 195,333 +1.29(+2.59%)
Sep 15, 2023 50.45 50.65 49.64 49.78 352,562 -0.66(-1.32%)
Sep 14, 2023 49.89 50.66 49.89 50.45 69,896 +0.62(+1.25%)
Sep 13, 2023 50.05 50.16 49.78 49.82 81,592 -0.46(-0.91%)
Sep 12, 2023 50.23 50.64 50.10 50.28 64,083 +0.04(+0.08%)
Sep 11, 2023 49.95 50.78 49.95 50.24 81,292 +0.33(+0.66%)
Sep 08, 2023 50.39 51.39 49.61 49.91 123,379 +0.76(+1.55%)
Sep 07, 2023 49.92 49.92 49.01 49.15 130,688 -0.77(-1.55%)
Sep 06, 2023 50.30 50.60 49.63 49.92 121,522 -0.25(-0.49%)
Sep 05, 2023 50.94 50.94 50.01 50.17 118,261 -1.15(-2.24%)
Sep 01, 2023 51.12 51.83 51.12 51.32 67,909 +0.20(+0.39%)
Aug 31, 2023 51.55 52.02 51.09 51.12 109,469 -0.58(-1.13%)
Aug 30, 2023 51.00 51.77 50.78 51.71 85,587 +0.54(+1.05%)
Aug 29, 2023 51.29 51.39 50.95 51.17 109,732 -0.13(-0.25%)
Aug 28, 2023 51.19 51.71 51.19 51.30 134,005 +0.26(+0.50%)
Aug 25, 2023 50.80 51.22 50.80 51.04 64,637 +0.23(+0.45%)
Aug 24, 2023 51.25 51.62 50.76 50.82 90,336 -0.64(-1.25%)
Aug 23, 2023 51.13 51.58 51.04 51.46 63,499 +0.16(+0.31%)
Aug 22, 2023 51.55 51.74 51.06 51.30 58,374 -0.39(-0.75%)
Aug 21, 2023 52.42 52.47 51.61 51.69 89,052 -0.68(-1.31%)
Aug 18, 2023 52.58 53.23 52.31 52.37 83,761 -0.42(-0.79%)
Aug 17, 2023 52.78 53.13 52.68 52.79 87,923 -0.04(-0.08%)
Aug 16, 2023 53.00 53.43 52.75 52.83 63,912 -0.31(-0.58%)
Aug 15, 2023 53.24 53.37 52.82 53.13 47,230 -0.37(-0.69%)
Aug 14, 2023 53.98 53.98 53.30 53.50 47,439 -0.48(-0.88%)
Aug 11, 2023 53.50 54.16 53.32 53.98 66,755 +0.27(+0.50%)
Aug 10, 2023 54.33 54.77 53.67 53.71 57,291 -0.65(-1.20%)
Aug 09, 2023 54.43 54.79 54.19 54.36 56,642 -0.19(-0.34%)
Aug 08, 2023 54.16 54.62 53.44 54.55 72,484 +0.12(+0.22%)
Aug 07, 2023 54.20 54.82 52.91 54.43 156,501 +0.02(+0.04%)
Aug 04, 2023 54.05 55.34 54.05 54.41 87,316 +0.06(+0.11%)
Aug 03, 2023 53.60 54.76 52.36 54.35 148,583 +2.87(+5.57%)
Aug 02, 2023 51.76 52.21 51.01 51.49 123,088 -0.58(-1.12%)
Aug 01, 2023 51.94 52.73 51.72 52.07 67,754 -0.07(-0.13%)
Jul 31, 2023 52.28 52.49 52.00 52.14 129,156 +0.05(+0.09%)
Jul 28, 2023 52.88 53.05 52.09 52.09 49,033 -0.74(-1.40%)
Jul 27, 2023 52.75 53.18 52.68 52.83 60,167 +0.07(+0.13%)
Jul 26, 2023 52.17 52.90 52.09 52.76 76,179 +0.34(+0.66%)
Jul 25, 2023 52.32 52.60 52.10 52.41 66,312 -0.06(-0.11%)
Jul 24, 2023 52.80 52.87 52.22 52.47 64,828 -0.32(-0.62%)
Jul 21, 2023 53.57 53.60 52.60 52.80 82,163 -0.53(-1.00%)
Jul 20, 2023 52.81 53.42 52.43 53.33 70,961 +0.58(+1.10%)
Jul 19, 2023 52.43 52.94 52.39 52.75 78,220 +0.39(+0.75%)
Jul 18, 2023 52.42 53.06 51.74 52.35 72,493 -0.23(-0.43%)
Jul 17, 2023 52.75 53.09 52.55 52.58 55,755 -0.32(-0.60%)
Jul 14, 2023 52.88 53.26 52.25 52.89 59,309 -0.17(-0.32%)
Jul 13, 2023 52.75 53.30 52.56 53.06 61,323 +0.30(+0.56%)
Jul 12, 2023 52.57 53.24 52.52 52.77 69,261 +0.44(+0.85%)
Jul 11, 2023 51.83 52.48 51.77 52.32 111,649 +0.53(+1.03%)
Jul 10, 2023 51.40 52.31 51.34 51.79 82,505 +0.27(+0.52%)
Jul 07, 2023 51.65 52.11 51.36 51.53 107,860 -0.20(-0.38%)
Jul 06, 2023 51.36 51.86 51.13 51.72 110,143 +0.01(+0.02%)
Jul 05, 2023 52.12 52.12 51.28 51.71 111,749 -0.69(-1.32%)
Jul 03, 2023 51.80 52.68 51.80 52.40 44,546 +0.26(+0.49%)
Jun 30, 2023 52.54 52.57 52.11 52.15 74,629 -0.30(-0.56%)
Jun 29, 2023 52.08 53.17 52.08 52.44 80,979 +0.29(+0.55%)
Jun 28, 2023 51.66 52.23 51.54 52.16 78,748 +0.34(+0.67%)
Jun 27, 2023 51.97 52.19 51.43 51.81 75,249 -0.02(-0.04%)
Jun 26, 2023 51.63 52.42 51.63 51.83 102,134 +0.26(+0.50%)
Jun 23, 2023 51.20 53.29 51.20 51.58 205,061 +0.43(+0.85%)
Jun 22, 2023 51.22 51.58 50.78 51.14 107,832 -0.19(-0.36%)
Jun 21, 2023 50.58 51.54 50.07 51.33 102,586 +0.60(+1.18%)
Jun 20, 2023 50.82 51.18 50.61 50.73 119,086 -0.15(-0.29%)
Jun 16, 2023 50.93 51.07 50.34 50.88 547,049 +0.10(+0.19%)
Jun 15, 2023 50.67 50.94 49.82 50.78 155,982 -1.73(-3.30%)
May 08, 2023 52.94 53.45 52.33 52.51 147,563 -0.43(-0.81%)
May 05, 2023 52.67 53.37 52.48 52.94 160,516 +0.65(+1.24%)
May 04, 2023 54.38 55.05 50.91 52.30 246,873 -4.36(-7.69%)
May 03, 2023 56.33 57.20 56.33 56.65 101,286 +0.41(+0.73%)
May 02, 2023 56.45 56.48 55.50 56.24 90,170 -0.47(-0.83%)
May 01, 2023 56.43 56.77 56.25 56.71 69,007 +0.37(+0.66%)
Apr 28, 2023 55.98 56.42 55.87 56.34 100,729 +0.19(+0.33%)
Apr 27, 2023 56.37 56.64 56.04 56.15 82,699 -0.13(-0.23%)
Apr 26, 2023 56.32 56.55 56.03 56.28 140,762 -0.52(-0.91%)
Apr 25, 2023 56.28 56.83 56.07 56.80 116,884 +0.13(+0.22%)
Apr 24, 2023 56.37 56.83 56.09 56.67 136,089 +0.38(+0.68%)
Apr 21, 2023 56.16 56.33 55.79 56.29 55,518 +0.19(+0.33%)
Apr 20, 2023 55.73 56.11 55.40 56.10 74,847 +0.19(+0.33%)
Apr 19, 2023 56.12 56.41 55.79 55.92 133,184 -0.42(-0.75%)
Apr 18, 2023 57.52 57.76 56.03 56.34 134,797 -1.13(-1.96%)
Apr 17, 2023 56.67 57.48 56.62 57.46 71,332 +0.70(+1.24%)
Apr 14, 2023 57.25 57.45 56.39 56.76 79,343 -0.57(-0.99%)
Apr 13, 2023 57.09 57.41 56.66 57.33 66,909 +0.23(+0.41%)
Apr 12, 2023 57.92 57.92 56.87 57.09 87,986 -0.60(-1.03%)
Apr 11, 2023 57.02 58.21 56.79 57.69 109,427 +0.92(+1.62%)
Apr 10, 2023 55.62 56.86 55.62 56.77 104,766 +1.03(+1.84%)
Apr 06, 2023 55.92 55.92 55.44 55.74 71,042 -0.08(-0.14%)
Apr 05, 2023 55.76 56.09 55.31 55.82 174,468 -0.23(-0.42%)
Apr 04, 2023 56.53 56.64 55.46 56.05 69,897 -0.40(-0.71%)
Apr 03, 2023 56.25 56.65 55.76 56.45 144,694 +0.23(+0.42%)
Mar 31, 2023 55.40 56.34 55.23 56.22 120,187 +1.03(+1.86%)
Mar 30, 2023 54.96 55.33 54.65 55.19 67,691 +0.36(+0.66%)
Mar 29, 2023 54.81 54.95 54.56 54.83 77,361 +0.32(+0.59%)
Mar 28, 2023 54.10 54.57 54.03 54.51 61,774 +0.39(+0.72%)
Mar 27, 2023 54.31 54.31 53.65 54.12 77,412 +0.21(+0.38%)
Mar 24, 2023 53.05 54.27 52.85 53.91 119,842 +0.71(+1.34%)
Mar 23, 2023 53.49 53.90 52.74 53.20 94,760 -0.22(-0.40%)
Mar 22, 2023 54.14 54.45 53.37 53.41 113,078 -0.72(-1.34%)
Mar 21, 2023 54.83 55.46 54.02 54.14 134,771 +0.04(+0.07%)
Mar 20, 2023 53.52 54.64 53.52 54.10 136,490 +0.92(+1.73%)
Mar 17, 2023 54.18 54.18 52.99 53.18 636,267 -1.12(-2.06%)
Mar 16, 2023 53.22 54.42 52.66 54.29 126,253 +0.64(+1.19%)
Mar 15, 2023 53.72 54.27 53.05 53.66 180,266 -0.79(-1.46%)
Mar 14, 2023 54.76 55.29 54.05 54.45 160,539 +0.51(+0.94%)
Mar 13, 2023 54.13 54.37 53.18 53.94 191,737 -0.95(-1.73%)
Mar 10, 2023 54.51 55.47 54.48 54.89 122,207 +0.29(+0.54%)
Mar 09, 2023 54.72 54.91 54.37 54.60 93,983 -0.15(-0.27%)
Mar 08, 2023 54.98 55.14 54.30 54.74 84,084 -0.32(-0.58%)
Mar 07, 2023 54.51 55.32 54.51 55.06 93,986 +0.42(+0.76%)
Mar 06, 2023 56.73 56.73 54.40 54.64 131,966 -1.76(-3.12%)
Mar 03, 2023 56.20 56.76 55.59 56.40 107,666 +0.41(+0.73%)
Mar 02, 2023 55.91 56.40 55.86 56.00 161,727 -0.41(-0.72%)
Mar 01, 2023 56.45 56.98 56.15 56.40 111,577 -0.20(-0.36%)
Feb 28, 2023 56.36 56.90 56.05 56.61 129,320 -0.11(-0.19%)
Feb 27, 2023 57.81 57.88 56.23 56.71 150,034 -1.03(-1.78%)
Feb 24, 2023 58.38 58.73 57.26 57.74 127,815 -1.07(-1.82%)
Feb 23, 2023 57.32 59.59 56.59 58.81 366,173 +4.30(+7.90%)
Feb 22, 2023 54.62 55.19 53.96 54.51 139,902 -0.01(-0.02%)
Feb 21, 2023 55.35 55.45 54.52 54.52 143,801 -1.29(-2.32%)
Feb 17, 2023 55.40 56.03 55.33 55.81 92,850 +0.61(+1.11%)
Feb 16, 2023 55.37 55.90 55.00 55.20 90,300 -0.79(-1.41%)
Feb 15, 2023 54.79 56.00 54.79 55.99 93,246 +0.96(+1.75%)
Feb 14, 2023 54.98 55.40 54.61 55.02 61,011 -0.09(-0.16%)
Feb 13, 2023 54.00 55.24 54.00 55.11 71,173 +1.04(+1.92%)
Feb 10, 2023 54.08 54.30 53.58 54.07 74,829 +0.15(+0.27%)
Feb 09, 2023 54.99 55.34 53.88 53.93 80,227 -0.87(-1.60%)
Feb 08, 2023 55.13 55.37 54.66 54.80 69,439 -0.73(-1.31%)
Feb 07, 2023 54.62 55.56 54.12 55.53 91,465 +0.56(+1.03%)
Feb 06, 2023 55.53 55.73 54.63 54.97 145,585 -0.72(-1.29%)
Feb 03, 2023 55.58 56.41 55.53 55.68 103,444 -0.24(-0.43%)
Feb 02, 2023 55.56 56.49 55.42 55.93 112,903 +0.28(+0.51%)
Feb 01, 2023 55.28 56.22 54.68 55.65 121,663 +0.37(+0.67%)
Jan 31, 2023 54.17 55.29 54.17 55.28 145,714 +1.30(+2.41%)
Jan 30, 2023 54.22 54.51 53.92 53.97 69,201 -0.26(-0.48%)
Jan 27, 2023 53.96 54.38 53.69 54.24 84,662 +0.36(+0.67%)
Jan 26, 2023 54.04 54.21 53.47 53.88 89,519 +0.13(+0.23%)
Jan 25, 2023 52.93 53.86 52.68 53.75 82,887 +0.83(+1.56%)
Jan 24, 2023 53.05 53.12 52.37 52.93 59,954 +0.16(+0.29%)
Jan 23, 2023 52.65 53.20 52.36 52.77 83,119 +0.09(+0.17%)
Jan 20, 2023 52.30 52.71 51.96 52.68 69,088 +0.64(+1.23%)
Jan 19, 2023 52.44 52.44 51.59 52.04 77,357 -0.40(-0.76%)
Jan 18, 2023 52.61 53.25 52.39 52.44 107,275 -0.25(-0.48%)
Jan 17, 2023 53.54 54.00 52.69 52.69 92,262 -0.94(-1.76%)
Jan 13, 2023 52.68 53.64 52.52 53.63 104,960 +0.55(+1.04%)
Jan 12, 2023 53.16 53.65 52.94 53.08 91,535 +0.12(+0.22%)
Jan 11, 2023 51.92 53.03 51.92 52.96 114,917 +1.08(+2.08%)
Jan 10, 2023 51.54 52.07 51.18 51.89 110,744 +0.45(+0.87%)
Jan 09, 2023 51.48 52.04 51.23 51.44 127,109 +0.31(+0.61%)
Jan 06, 2023 50.55 51.18 50.00 51.13 172,053 +0.83(+1.64%)
Jan 05, 2023 50.60 50.60 49.98 50.30 186,730 -0.21(-0.42%)
Jan 04, 2023 50.61 50.61 49.90 50.52 155,906 -0.02(-0.04%)
Jan 03, 2023 49.67 50.90 49.65 50.54 184,764 +1.36(+2.77%)
Dec 30, 2022 49.65 49.77 48.94 49.18 171,757 -0.72(-1.44%)
Dec 29, 2022 49.54 50.38 49.54 49.89 186,954 +0.72(+1.46%)
Dec 28, 2022 49.60 49.90 49.10 49.18 115,510 -0.51(-1.04%)
Dec 27, 2022 50.13 50.13 49.42 49.69 110,657 -0.44(-0.87%)
Dec 23, 2022 50.01 50.31 49.53 50.13 114,991 +0.22(+0.45%)
Dec 22, 2022 50.30 50.30 49.27 49.90 115,310 -0.19(-0.39%)
Dec 21, 2022 49.73 50.54 49.73 50.10 103,214 +0.48(+0.96%)
Dec 20, 2022 50.47 50.71 49.52 49.62 160,938 -1.10(-2.16%)
Dec 19, 2022 51.11 51.11 50.16 50.72 177,377 -0.15(-0.29%)
Dec 16, 2022 50.47 51.46 50.04 50.87 559,107 -0.25(-0.49%)
Dec 15, 2022 51.97 51.97 50.00 51.12 293,656 -1.25(-2.39%)
Dec 14, 2022 51.78 53.56 51.78 52.37 290,993 +0.68(+1.32%)
Dec 13, 2022 53.57 54.14 51.53 51.69 809,423 -1.11(-2.10%)
Dec 12, 2022 52.39 52.86 51.28 52.80 244,601 +0.43(+0.81%)
Dec 09, 2022 53.79 54.20 52.32 52.38 206,764 -1.44(-2.67%)
Dec 08, 2022 52.46 53.95 52.06 53.81 168,621 +1.92(+3.70%)
Dec 07, 2022 54.14 54.17 51.83 51.90 327,684 -2.90(-5.30%)
Dec 06, 2022 55.10 56.13 54.01 54.80 193,783 -0.20(-0.37%)
Dec 05, 2022 54.43 55.23 53.88 55.00 257,930 +0.62(+1.14%)
Dec 02, 2022 53.72 55.17 53.72 54.38 266,161 +0.59(+1.11%)
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.