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 (%)
Dec 31, 2020 52.99 52.99 52.99 299,069 +0.15(+0.28%)
Dec 30, 2020 52.99 53.82 52.36 52.84 299,069 +0.16(+0.31%)
Dec 29, 2020 54.11 54.16 52.13 52.68 289,328 -1.43(-2.65%)
Dec 28, 2020 55.16 55.51 53.66 54.11 235,893 -0.64(-1.16%)
Dec 24, 2020 55.14 55.68 54.57 54.75 125,129 -0.18(-0.33%)
Dec 23, 2020 55.53 55.53 54.08 54.93 288,136 -0.56(-1.01%)
Dec 22, 2020 54.37 56.17 54.07 55.49 521,602 +1.57(+2.91%)
Dec 21, 2020 52.34 54.37 52.34 53.92 441,933 +1.58(+3.02%)
Dec 18, 2020 52.10 53.33 52.02 52.34 938,167 +0.42(+0.82%)
Dec 17, 2020 53.67 53.67 51.44 51.92 322,203 -1.12(-2.12%)
Dec 16, 2020 54.55 54.58 52.78 53.04 296,094 -1.12(-2.06%)
Dec 15, 2020 51.85 54.48 51.40 54.15 455,120 +2.57(+4.97%)
Dec 14, 2020 51.47 52.34 50.77 51.59 276,055 +0.32(+0.62%)
Dec 11, 2020 52.36 52.70 51.21 51.27 316,078 -1.08(-2.07%)
Dec 10, 2020 51.01 52.66 50.57 52.35 311,886 +1.30(+2.55%)
Dec 09, 2020 50.01 51.95 49.84 51.05 415,552 +1.09(+2.18%)
Dec 08, 2020 49.52 50.08 49.18 49.96 316,054 +0.44(+0.89%)
Dec 07, 2020 50.49 51.15 49.40 49.52 348,482 -0.76(-1.51%)
Dec 04, 2020 49.27 50.37 49.12 50.28 427,946 +0.85(+1.71%)
Dec 03, 2020 49.42 49.81 49.13 49.43 340,239 -0.15(-0.30%)
Dec 02, 2020 49.50 49.82 49.21 49.58 346,349 -0.20(-0.41%)
Dec 01, 2020 50.06 50.07 49.30 49.78 447,444 -0.09(-0.18%)
Nov 30, 2020 50.16 50.93 48.94 49.87 487,174 +0.15(+0.31%)
Nov 27, 2020 49.15 49.84 48.66 49.72 213,666 +0.78(+1.60%)
Nov 25, 2020 48.87 49.76 48.74 48.93 524,710 +0.16(+0.33%)
Nov 24, 2020 50.94 50.94 47.80 48.77 765,038 -2.21(-4.33%)
Nov 23, 2020 51.30 51.47 50.54 50.98 338,341 -0.07(-0.14%)
Nov 20, 2020 51.44 51.98 50.39 51.05 474,363 -0.57(-1.10%)
Nov 19, 2020 51.30 52.12 50.40 51.62 265,143 +0.26(+0.51%)
Nov 18, 2020 51.74 52.27 50.93 51.36 313,279 -0.36(-0.69%)
Nov 17, 2020 51.26 51.90 50.82 51.72 302,862 +0.43(+0.84%)
Nov 16, 2020 52.11 52.27 50.01 51.29 592,047 -1.24(-2.36%)
Nov 13, 2020 53.45 53.94 51.71 52.53 386,564 -0.82(-1.54%)
Nov 12, 2020 54.28 54.77 52.35 53.35 455,429 -0.99(-1.83%)
Nov 11, 2020 52.63 54.35 52.41 54.34 294,992 +1.91(+3.65%)
Nov 10, 2020 51.40 53.55 50.73 52.43 559,579 +1.01(+1.96%)
Nov 09, 2020 54.13 54.71 49.99 51.42 900,620 -4.08(-7.35%)
Nov 06, 2020 53.57 55.99 52.63 55.50 650,340 +2.05(+3.84%)
Nov 05, 2020 51.23 54.11 50.47 53.45 633,783 +2.65(+5.21%)
Nov 04, 2020 56.42 57.34 49.92 50.80 1,312,825 -6.10(-10.72%)
Nov 03, 2020 55.42 57.22 54.79 56.89 719,873 +2.29(+4.20%)
Nov 02, 2020 54.17 55.80 53.40 54.60 510,591 +0.61(+1.12%)
Oct 30, 2020 55.32 55.34 53.15 53.99 567,871 -1.37(-2.48%)
Oct 29, 2020 55.48 56.09 51.17 55.37 822,109 +2.49(+4.70%)
Oct 28, 2020 51.64 53.37 50.93 52.88 605,496 +0.23(+0.43%)
Oct 27, 2020 50.22 52.94 49.88 52.65 515,331 +2.75(+5.50%)
Oct 26, 2020 49.33 50.22 48.86 49.91 280,462 +0.18(+0.36%)
Oct 23, 2020 50.09 50.09 48.58 49.73 249,140 -0.19(-0.39%)
Oct 22, 2020 50.77 51.09 49.31 49.92 311,222 -0.85(-1.67%)
Oct 21, 2020 53.01 53.63 50.75 50.77 274,118 -2.13(-4.03%)
Oct 20, 2020 53.17 53.31 51.82 52.90 229,408 -0.06(-0.12%)
Oct 19, 2020 54.51 55.72 52.92 52.97 330,452 -0.76(-1.41%)
Oct 16, 2020 54.08 54.61 52.98 53.73 241,834 -0.37(-0.69%)
Oct 15, 2020 52.29 54.19 51.49 54.10 206,801 +1.29(+2.45%)
Oct 14, 2020 53.37 53.99 52.69 52.81 258,379 -0.14(-0.26%)
Oct 13, 2020 52.61 52.99 52.18 52.94 171,989 +0.01(+0.02%)
Oct 12, 2020 53.54 54.08 52.27 52.94 287,852 -0.03(-0.06%)
Oct 09, 2020 52.87 53.40 52.29 52.97 256,446 +0.44(+0.83%)
Oct 08, 2020 53.39 53.74 51.81 52.53 296,970 -0.36(-0.69%)
Oct 07, 2020 52.49 53.29 52.21 52.90 276,553 +0.81(+1.55%)
Oct 06, 2020 52.75 53.46 51.21 52.09 459,654 -0.29(-0.55%)
Oct 05, 2020 50.98 52.60 50.88 52.38 387,971 +1.74(+3.43%)
Oct 02, 2020 49.67 51.48 49.67 50.64 282,326 +0.22(+0.43%)
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.