Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.24 43.55 43.14 43.37 165,864 -0.05(-0.11%)
Nov 29, 2023 43.91 44.36 43.30 43.42 122,281 -0.08(-0.18%)
Nov 28, 2023 44.42 44.64 43.45 43.50 121,892 -1.01(-2.26%)
Nov 27, 2023 44.80 45.01 44.45 44.51 112,009 -0.37(-0.84%)
Nov 24, 2023 44.97 45.21 44.77 44.88 50,393 +0.14(+0.31%)
Nov 22, 2023 44.96 45.60 44.74 44.75 131,182 -0.15(-0.33%)
Nov 21, 2023 44.43 45.04 44.36 44.89 130,030 +0.43(+0.98%)
Nov 20, 2023 43.97 44.75 43.89 44.46 174,299 +0.40(+0.92%)
Nov 17, 2023 44.36 44.60 43.71 44.05 557,153 -0.06(-0.13%)
Nov 16, 2023 44.72 44.72 43.47 44.11 193,470 -0.89(-1.97%)
Nov 15, 2023 44.89 45.50 44.60 45.00 180,999 +0.10(+0.22%)
Nov 14, 2023 44.26 44.90 44.04 44.90 184,818 +1.18(+2.71%)
Nov 13, 2023 44.42 44.65 43.45 43.72 196,453 -0.65(-1.46%)
Nov 10, 2023 43.49 44.42 43.40 44.37 149,937 +0.91(+2.10%)
Nov 09, 2023 43.24 43.80 42.99 43.45 192,235 +0.64(+1.49%)
Nov 08, 2023 43.78 43.90 42.35 42.82 307,043 -0.69(-1.58%)
Nov 07, 2023 44.97 45.21 43.31 43.50 275,539 -1.39(-3.09%)
Nov 06, 2023 44.43 45.51 44.04 44.89 284,169 +0.52(+1.17%)
Nov 03, 2023 45.49 45.65 44.24 44.37 382,773 -0.32(-0.73%)
Nov 02, 2023 50.26 51.87 44.57 44.69 619,433 -8.77(-16.40%)
Nov 01, 2023 54.53 54.63 52.86 53.46 162,859 -0.94(-1.73%)
Oct 31, 2023 53.14 54.61 53.09 54.40 96,872 +1.29(+2.42%)
Oct 30, 2023 53.04 53.28 52.74 53.12 75,517 +0.12(+0.22%)
Oct 27, 2023 53.63 54.00 52.89 53.00 74,072 -0.79(-1.46%)
Oct 26, 2023 53.20 53.98 52.99 53.78 90,019 +0.72(+1.35%)
Oct 25, 2023 52.28 53.32 51.95 53.07 81,861 +0.60(+1.14%)
Oct 24, 2023 52.77 52.91 52.05 52.47 67,481 -0.04(-0.07%)
Oct 23, 2023 53.59 53.79 52.44 52.51 113,478 -1.17(-2.18%)
Oct 20, 2023 54.17 54.38 53.68 53.68 106,587 -0.26(-0.47%)
Oct 19, 2023 53.82 54.31 53.29 53.93 133,165 -0.22(-0.40%)
Oct 18, 2023 54.01 54.98 53.87 54.15 156,266 +0.17(+0.31%)
Oct 17, 2023 53.68 54.06 53.45 53.98 142,865 +0.42(+0.79%)
Oct 16, 2023 53.37 54.09 52.58 53.56 168,727 +0.17(+0.31%)
Oct 13, 2023 52.31 53.44 51.34 53.39 184,523 +0.96(+1.84%)
Oct 12, 2023 52.71 52.91 52.02 52.43 99,044 -0.44(-0.84%)
Oct 11, 2023 52.61 53.07 52.61 52.87 54,254 +0.23(+0.43%)
Oct 10, 2023 52.18 53.10 52.18 52.64 110,701 +0.57(+1.09%)
Oct 09, 2023 50.82 52.15 50.82 52.07 83,782 +1.28(+2.52%)
Oct 06, 2023 50.35 51.05 50.13 50.80 84,122 +0.16(+0.31%)
Oct 05, 2023 51.11 51.38 50.52 50.64 114,611 -0.53(-1.04%)
Oct 04, 2023 50.81 51.35 50.62 51.17 119,872 +0.24(+0.46%)
Oct 03, 2023 51.01 51.36 50.83 50.93 72,324 -0.13(-0.25%)
Oct 02, 2023 51.11 51.36 50.82 51.06 106,484 -0.17(-0.33%)
Sep 29, 2023 50.90 51.38 50.72 51.23 98,065 +0.37(+0.73%)
Sep 28, 2023 50.43 51.31 50.43 50.86 120,779 +0.32(+0.64%)
Sep 27, 2023 50.15 50.84 50.15 50.53 63,459 +0.47(+0.94%)
Sep 26, 2023 50.28 50.59 50.00 50.06 101,689 -0.37(-0.74%)
Sep 25, 2023 50.32 50.78 50.42 50.43 95,206 -0.01(-0.02%)
Sep 22, 2023 50.44 50.87 50.40 50.44 68,646 -0.12(-0.23%)
Sep 21, 2023 50.29 50.79 49.95 50.56 145,623 +0.03(+0.06%)
Sep 20, 2023 50.79 51.27 50.51 50.53 78,997 -0.29(-0.56%)
Sep 19, 2023 50.62 51.19 50.52 50.82 68,009 +0.17(+0.33%)
Sep 18, 2023 49.52 50.98 49.52 50.65 196,971 +1.28(+2.59%)
Sep 15, 2023 50.03 50.23 49.22 49.37 355,518 -0.66(-1.32%)
Sep 14, 2023 49.48 50.23 49.48 50.03 70,482 +0.62(+1.25%)
Sep 13, 2023 49.64 49.74 49.37 49.41 82,277 -0.45(-0.91%)
Sep 12, 2023 49.81 50.22 49.69 49.86 64,621 +0.04(+0.08%)
Sep 11, 2023 49.54 50.35 49.54 49.82 81,973 +0.32(+0.66%)
Sep 08, 2023 49.97 50.96 49.19 49.50 124,413 +0.76(+1.55%)
Sep 07, 2023 49.51 49.51 48.60 48.74 131,784 -0.77(-1.55%)
Sep 06, 2023 49.88 50.18 49.22 49.51 122,541 -0.25(-0.49%)
Sep 05, 2023 50.52 50.52 49.60 49.75 119,253 -1.14(-2.24%)
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.