Skip to main content

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.50 46.43 45.50 45.82 239,424 +0.32(+0.71%)
May 30, 2017 45.50 46.00 45.34 45.50 199,489 -0.04(-0.08%)
May 26, 2017 45.03 45.59 44.60 45.54 166,526 +0.58(+1.28%)
May 25, 2017 45.46 45.68 44.74 44.96 210,209 -0.32(-0.71%)
May 24, 2017 45.93 46.32 45.28 45.28 189,391 -0.58(-1.25%)
May 23, 2017 45.50 46.04 45.36 45.86 219,757 +0.58(+1.27%)
May 22, 2017 45.82 46.34 45.14 45.28 358,860 -0.54(-1.18%)
May 19, 2017 45.14 46.18 45.14 45.82 506,283 +0.65(+1.43%)
May 18, 2017 44.71 45.39 44.49 45.18 258,486 +0.32(+0.72%)
May 17, 2017 45.01 45.28 44.67 44.85 237,584 -0.16(-0.35%)
May 16, 2017 45.40 45.42 44.87 45.01 327,204 -0.50(-1.10%)
May 15, 2017 45.26 46.37 45.26 45.51 279,325 +0.54(+1.19%)
May 12, 2017 44.87 45.37 44.44 44.97 325,267 +0.04(+0.08%)
May 11, 2017 44.76 45.51 43.69 44.94 387,288 -0.93(-2.02%)
May 10, 2017 44.97 46.12 44.94 45.87 469,623 +0.89(+1.98%)
May 09, 2017 43.30 47.65 43.30 44.97 1,369,987 +4.03(+9.85%)
May 08, 2017 42.83 43.01 40.83 40.94 509,950 -1.89(-4.42%)
May 05, 2017 42.33 42.90 42.30 42.83 1,034,545 +0.50(+1.18%)
May 04, 2017 42.44 42.44 41.51 42.33 292,644 +0.00(+0.00%)
May 03, 2017 42.37 42.37 41.73 42.33 268,925 -0.14(-0.34%)
May 02, 2017 42.26 42.65 41.90 42.48 457,797 +0.18(+0.42%)
May 01, 2017 43.05 43.05 41.87 42.30 501,047 -0.86(-1.99%)
Apr 28, 2017 42.55 43.26 42.37 43.15 775,158 +0.71(+1.68%)
Apr 27, 2017 41.76 42.48 41.76 42.44 171,700 +0.46(+1.11%)
Apr 26, 2017 41.55 42.08 41.41 41.98 361,837 +0.43(+1.03%)
Apr 25, 2017 40.94 41.58 40.87 41.55 301,216 +0.68(+1.66%)
Apr 24, 2017 40.19 40.94 40.12 40.87 313,833 +0.68(+1.69%)
Apr 21, 2017 40.33 40.66 40.16 40.19 241,821 -0.36(-0.88%)
Apr 20, 2017 40.58 41.01 40.51 40.55 154,361 +0.04(+0.09%)
Apr 19, 2017 40.41 40.76 40.26 40.51 140,426 +0.21(+0.53%)
Apr 18, 2017 40.91 41.23 39.87 40.30 284,254 -0.75(-1.83%)
Apr 17, 2017 40.55 41.19 40.27 41.05 159,285 +0.46(+1.14%)
Apr 13, 2017 40.69 40.83 40.16 40.58 139,554 -0.32(-0.79%)
Apr 12, 2017 41.90 42.40 40.80 40.91 254,846 -1.14(-2.72%)
Apr 11, 2017 40.69 42.26 40.64 42.05 529,467 +1.29(+3.15%)
Apr 10, 2017 39.94 40.76 39.44 40.76 297,006 +0.79(+1.96%)
Apr 07, 2017 40.41 40.69 39.91 39.98 219,220 -0.43(-1.06%)
Apr 06, 2017 39.41 40.41 39.41 40.41 195,182 +0.89(+2.26%)
Apr 05, 2017 38.48 40.08 38.48 39.51 324,613 +1.11(+2.88%)
Apr 04, 2017 39.83 39.87 37.84 38.41 313,933 -1.46(-3.67%)
Apr 03, 2017 38.41 40.62 38.41 39.87 1,143,679 +1.64(+4.29%)
Mar 31, 2017 37.76 38.48 37.59 38.23 413,245 +0.61(+1.61%)
Mar 30, 2017 37.34 37.91 36.91 37.62 330,822 +0.36(+0.96%)
Mar 29, 2017 37.12 37.62 36.80 37.26 250,939 -0.07(-0.19%)
Mar 28, 2017 36.73 37.34 36.48 37.34 310,595 +0.57(+1.55%)
Mar 27, 2017 36.44 37.16 35.69 36.76 291,657 -0.29(-0.77%)
Mar 24, 2017 37.76 37.80 37.01 37.05 255,786 -0.86(-2.26%)
Mar 23, 2017 38.12 38.41 37.87 37.91 232,624 -0.29(-0.75%)
Mar 22, 2017 38.09 38.48 37.91 38.19 400,260 +0.11(+0.28%)
Mar 21, 2017 38.05 38.16 37.34 38.09 347,981 +0.18(+0.47%)
Mar 20, 2017 38.19 38.69 37.87 37.91 371,094 -0.32(-0.84%)
Mar 17, 2017 38.09 38.30 37.80 38.23 628,355 +0.25(+0.66%)
Mar 16, 2017 37.91 38.09 37.69 37.98 352,212 +0.11(+0.28%)
Mar 15, 2017 37.73 38.14 37.48 37.87 388,426 +0.46(+1.22%)
Mar 14, 2017 37.17 37.66 37.06 37.41 608,977 +0.25(+0.67%)
Mar 13, 2017 37.06 37.31 36.60 37.17 545,244 +0.25(+0.67%)
Mar 10, 2017 35.79 36.99 35.79 36.92 662,516 +1.10(+3.06%)
Mar 09, 2017 35.82 36.00 35.08 35.82 427,099 +0.04(+0.10%)
Mar 08, 2017 34.44 35.79 34.44 35.79 521,606 +1.38(+4.01%)
Mar 07, 2017 34.02 34.62 33.80 34.41 579,959 +0.14(+0.41%)
Mar 06, 2017 34.51 34.55 33.87 34.26 561,216 -0.25(-0.72%)
Mar 03, 2017 35.26 35.34 34.30 34.51 799,620 -1.10(-3.08%)
Mar 02, 2017 35.40 36.10 35.18 35.61 612,627 +0.25(+0.70%)
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.