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

Sturm Ruger & Company (NY: RGR )

46.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2022 51.51 53.81 51.47 53.79 386,339 +5.01(+10.27%)
Nov 30, 2022 48.90 49.08 47.88 48.78 161,036 -0.05(-0.11%)
Nov 29, 2022 47.97 48.89 47.89 48.83 105,060 +0.54(+1.12%)
Nov 28, 2022 48.63 49.05 48.01 48.29 111,194 -0.18(-0.37%)
Nov 25, 2022 48.22 49.11 48.22 48.47 46,719 +0.04(+0.07%)
Nov 23, 2022 48.59 48.83 48.16 48.43 48,576 -0.12(-0.26%)
Nov 22, 2022 47.88 48.60 47.62 48.56 72,165 +0.73(+1.52%)
Nov 21, 2022 47.85 47.96 47.39 47.83 88,342 -0.28(-0.57%)
Nov 18, 2022 49.19 49.21 47.97 48.10 116,486 -0.59(-1.22%)
Nov 17, 2022 48.56 48.89 47.97 48.70 104,534 -0.14(-0.29%)
Nov 16, 2022 49.45 49.45 48.32 48.84 98,148 -0.88(-1.77%)
Nov 15, 2022 48.81 49.77 48.40 49.72 141,662 +1.28(+2.64%)
Nov 14, 2022 48.24 48.64 47.60 48.44 143,894 +0.01(+0.02%)
Nov 11, 2022 48.27 48.78 47.75 48.43 106,406 +0.04(+0.09%)
Nov 10, 2022 47.93 49.20 47.58 48.39 143,527 +1.82(+3.90%)
Nov 09, 2022 47.75 47.83 46.28 46.57 100,515 -1.44(-2.99%)
Nov 08, 2022 48.05 48.29 47.43 48.01 122,502 +0.07(+0.15%)
Nov 07, 2022 47.60 48.39 47.13 47.94 163,114 +0.32(+0.67%)
Nov 04, 2022 45.35 47.62 45.22 47.62 185,147 +2.70(+6.00%)
Nov 03, 2022 45.85 45.89 43.63 44.92 340,508 -4.10(-8.36%)
Nov 02, 2022 49.67 50.04 48.57 49.02 134,238 -1.00(-2.01%)
Nov 01, 2022 49.56 50.37 49.45 50.03 95,532 +0.56(+1.12%)
Oct 31, 2022 49.28 49.91 49.01 49.47 102,521 -0.11(-0.23%)
Oct 28, 2022 48.80 50.23 48.66 49.59 104,129 +1.03(+2.12%)
Oct 27, 2022 48.26 49.31 47.95 48.56 91,102 +0.56(+1.18%)
Oct 26, 2022 48.10 48.92 47.75 47.99 95,549 +0.11(+0.22%)
Oct 25, 2022 46.71 48.12 46.71 47.89 77,480 +1.04(+2.22%)
Oct 24, 2022 46.81 47.24 46.33 46.85 100,202 +0.40(+0.85%)
Oct 21, 2022 46.14 46.80 45.91 46.45 104,852 +0.60(+1.31%)
Oct 20, 2022 46.11 46.71 45.52 45.85 81,368 -0.56(-1.20%)
Oct 19, 2022 47.00 47.30 45.89 46.41 131,018 -0.83(-1.75%)
Oct 18, 2022 47.75 48.10 46.95 47.23 98,118 +0.02(+0.04%)
Oct 17, 2022 46.68 47.33 46.60 47.22 109,617 +1.06(+2.29%)
Oct 14, 2022 46.77 47.02 45.87 46.16 70,035 -0.55(-1.17%)
Oct 13, 2022 45.59 47.17 45.26 46.71 94,658 +0.64(+1.40%)
Oct 12, 2022 46.39 46.47 46.02 46.06 76,199 -0.48(-1.02%)
Oct 11, 2022 46.33 46.98 46.17 46.54 115,776 +0.09(+0.19%)
Oct 10, 2022 46.36 46.67 45.85 46.45 91,526 +0.41(+0.88%)
Oct 07, 2022 45.93 46.08 45.07 46.04 161,245 -0.15(-0.32%)
Oct 06, 2022 45.34 46.33 45.21 46.19 98,801 +0.88(+1.95%)
Oct 05, 2022 45.67 45.93 44.99 45.31 110,085 -0.56(-1.21%)
Oct 04, 2022 45.72 46.58 45.49 45.87 192,803 +0.68(+1.50%)
Oct 03, 2022 44.98 45.66 44.72 45.19 183,193 +0.42(+0.95%)
Sep 30, 2022 44.83 45.66 44.33 44.77 174,497 -0.27(-0.61%)
Sep 29, 2022 44.55 45.17 44.20 45.04 162,172 +0.21(+0.47%)
Sep 28, 2022 44.51 45.07 44.32 44.83 190,115 +0.39(+0.87%)
Sep 27, 2022 44.90 45.25 44.40 44.44 105,749 -0.26(-0.57%)
Sep 26, 2022 44.77 45.67 44.65 44.70 178,081 -0.40(-0.88%)
Sep 23, 2022 44.48 45.16 44.21 45.09 163,556 +0.31(+0.69%)
Sep 22, 2022 44.35 45.07 43.76 44.78 171,476 +0.29(+0.65%)
Sep 21, 2022 45.21 45.55 44.39 44.49 180,209 -0.31(-0.69%)
Sep 20, 2022 45.69 45.69 44.55 44.80 125,780 -1.15(-2.49%)
Sep 19, 2022 45.32 46.04 45.04 45.95 134,005 +0.31(+0.68%)
Sep 16, 2022 45.91 45.98 45.05 45.64 272,459 -0.42(-0.92%)
Sep 15, 2022 46.32 46.75 45.66 46.06 184,717 -0.19(-0.42%)
Sep 14, 2022 45.91 46.47 45.65 46.26 140,541 +0.34(+0.75%)
Sep 13, 2022 46.71 46.79 45.68 45.91 192,523 -1.75(-3.68%)
Sep 12, 2022 48.13 48.66 47.59 47.67 161,789 +0.00(+0.00%)
Sep 09, 2022 46.91 47.77 46.91 47.67 159,485 +0.71(+1.52%)
Sep 08, 2022 46.59 47.18 46.00 46.95 173,470 +0.10(+0.21%)
Sep 07, 2022 46.70 47.45 46.31 46.85 206,098 +0.13(+0.28%)
Sep 06, 2022 46.12 46.89 45.63 46.72 203,212 +0.81(+1.77%)
Sep 02, 2022 46.53 47.06 45.36 45.91 143,956 -0.33(-0.72%)
Sep 01, 2022 45.93 46.96 45.29 46.25 176,016 +0.19(+0.42%)
Aug 31, 2022 46.20 46.39 45.17 46.05 209,304 -0.10(-0.21%)
Aug 30, 2022 46.82 46.89 45.89 46.15 205,061 -0.67(-1.43%)
Aug 29, 2022 47.17 47.51 46.72 46.82 127,955 -0.65(-1.37%)
Aug 26, 2022 48.51 48.51 47.18 47.47 147,010 -0.83(-1.72%)
Aug 25, 2022 48.30 48.71 47.72 48.30 152,382 -0.19(-0.38%)
Aug 24, 2022 48.46 48.73 47.82 48.49 135,350 +0.11(+0.22%)
Aug 23, 2022 48.99 49.21 47.91 48.38 190,137 -0.84(-1.70%)
Aug 22, 2022 51.00 51.09 49.05 49.22 166,452 -2.14(-4.17%)
Aug 19, 2022 51.60 51.72 50.77 51.36 379,764 -0.46(-0.88%)
Aug 18, 2022 51.74 52.06 51.42 51.82 79,627 +0.04(+0.07%)
Aug 17, 2022 51.50 52.06 51.03 51.78 126,274 +0.04(+0.09%)
Aug 16, 2022 51.49 52.15 50.96 51.74 120,585 +0.07(+0.14%)
Aug 15, 2022 51.68 51.88 50.85 51.67 173,816 +0.10(+0.20%)
Aug 12, 2022 51.48 51.83 50.89 51.56 118,176 +0.49(+0.96%)
Aug 11, 2022 51.03 51.95 50.90 51.07 130,879 +0.36(+0.71%)
Aug 10, 2022 50.06 51.26 50.06 50.71 190,510 +0.94(+1.88%)
Aug 09, 2022 51.15 51.46 49.62 49.78 246,611 -1.22(-2.38%)
Aug 08, 2022 51.03 52.44 50.78 50.99 213,707 -0.09(-0.17%)
Aug 05, 2022 52.68 52.69 50.53 51.08 427,910 -1.88(-3.55%)
Aug 04, 2022 55.09 55.11 51.87 52.96 403,375 -5.10(-8.78%)
Aug 03, 2022 57.65 58.50 56.62 58.06 150,312 +0.60(+1.05%)
Aug 02, 2022 58.58 58.58 57.22 57.46 159,744 -0.41(-0.71%)
Aug 01, 2022 57.58 58.15 57.25 57.87 121,948 +0.04(+0.08%)
Jul 29, 2022 57.34 57.99 56.88 57.82 175,882 +0.38(+0.67%)
Jul 28, 2022 56.29 57.61 55.96 57.44 92,646 +0.94(+1.66%)
Jul 27, 2022 56.07 56.82 55.41 56.50 108,641 +0.87(+1.57%)
Jul 26, 2022 55.44 55.84 54.53 55.63 119,639 +0.14(+0.25%)
Jul 25, 2022 55.38 55.64 54.87 55.49 103,018 +0.34(+0.62%)
Jul 22, 2022 55.34 55.34 54.43 55.15 73,816 -0.30(-0.54%)
Jul 21, 2022 55.16 55.59 54.53 55.44 131,956 +0.41(+0.75%)
Jul 20, 2022 54.11 55.11 53.76 55.03 165,795 +0.81(+1.50%)
Jul 19, 2022 54.33 55.03 54.08 54.22 151,667 +0.55(+1.03%)
Jul 18, 2022 55.37 55.45 53.00 53.67 162,586 -1.29(-2.34%)
Jul 15, 2022 55.09 55.19 54.26 54.95 110,790 +0.32(+0.59%)
Jul 14, 2022 55.16 55.51 54.10 54.63 106,782 -0.87(-1.58%)
Jul 13, 2022 54.97 55.99 54.67 55.51 105,682 +0.30(+0.54%)
Jul 12, 2022 55.97 57.09 54.80 55.21 116,110 -0.50(-0.89%)
Jul 11, 2022 55.51 56.03 55.16 55.71 112,423 +0.16(+0.28%)
Jul 08, 2022 55.94 56.11 54.65 55.55 140,820 -0.55(-0.98%)
Jul 07, 2022 55.70 56.22 55.09 56.10 173,618 +0.57(+1.02%)
Jul 06, 2022 57.93 58.30 55.41 55.53 142,726 -2.26(-3.92%)
Jul 05, 2022 56.06 57.88 55.79 57.80 181,207 +1.57(+2.78%)
Jul 01, 2022 55.65 56.69 55.38 56.23 106,726 +0.58(+1.04%)
Jun 30, 2022 55.19 55.74 54.65 55.65 133,141 +0.24(+0.44%)
Jun 29, 2022 56.15 56.15 54.82 55.41 79,513 -0.59(-1.06%)
Jun 28, 2022 56.72 57.21 55.79 56.00 125,388 -0.48(-0.85%)
Jun 27, 2022 58.49 58.79 56.48 56.49 136,563 -1.28(-2.21%)
Jun 24, 2022 56.39 58.23 55.74 57.76 284,790 +1.53(+2.72%)
Jun 23, 2022 53.92 56.48 53.92 56.23 190,753 +2.32(+4.30%)
Jun 22, 2022 54.35 54.69 53.50 53.91 135,183 -0.62(-1.14%)
Jun 21, 2022 55.09 55.46 54.24 54.54 163,836 -0.04(-0.06%)
Jun 17, 2022 55.04 55.76 54.29 54.57 190,377 -0.27(-0.49%)
Jun 16, 2022 55.95 56.35 54.41 54.84 158,735 -2.06(-3.63%)
Jun 15, 2022 56.70 57.63 56.42 56.90 131,287 +0.30(+0.53%)
Jun 14, 2022 56.49 56.69 55.95 56.61 101,047 +0.03(+0.06%)
Jun 13, 2022 56.97 57.36 56.30 56.57 122,145 -1.41(-2.43%)
Jun 10, 2022 57.70 58.27 57.18 57.98 86,138 -0.06(-0.11%)
Jun 09, 2022 57.71 58.80 57.40 58.04 72,577 +0.30(+0.51%)
Jun 08, 2022 58.04 58.51 57.44 57.74 91,173 -0.60(-1.03%)
Jun 07, 2022 57.47 58.54 57.06 58.35 96,304 +0.20(+0.35%)
Jun 06, 2022 59.11 59.33 57.61 58.15 165,341 -1.11(-1.87%)
Jun 03, 2022 60.55 60.55 59.14 59.26 112,901 -1.62(-2.66%)
Jun 02, 2022 59.50 61.12 58.96 60.87 252,302 +1.71(+2.88%)
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.