Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.95 37.95 36.86 37.19 186,046 -1.13(-2.95%)
May 30, 2019 38.46 38.75 37.93 38.32 143,194 -0.09(-0.23%)
May 29, 2019 38.56 39.12 37.99 38.41 282,704 -0.34(-0.89%)
May 28, 2019 38.88 38.97 38.63 38.76 217,553 -0.05(-0.14%)
May 24, 2019 39.19 39.35 38.70 38.81 135,658 -0.27(-0.69%)
May 23, 2019 38.73 39.41 38.66 39.08 217,797 +0.13(+0.33%)
May 22, 2019 38.57 39.19 38.57 38.95 139,069 +0.30(+0.77%)
May 21, 2019 38.81 39.35 38.27 38.65 216,933 +0.07(+0.17%)
May 20, 2019 38.69 39.11 37.88 38.58 269,121 -0.24(-0.62%)
May 17, 2019 39.28 39.57 38.75 38.82 592,755 -0.83(-2.09%)
May 16, 2019 39.88 40.31 39.52 39.65 186,860 +0.00(+0.00%)
May 15, 2019 39.30 39.76 39.29 39.65 181,535 +0.04(+0.09%)
May 14, 2019 38.64 39.77 38.42 39.62 262,129 +1.06(+2.74%)
May 13, 2019 37.95 38.75 37.66 38.56 309,525 +0.11(+0.29%)
May 10, 2019 37.99 38.55 37.80 38.45 196,068 +0.42(+1.12%)
May 09, 2019 37.66 38.03 37.30 38.02 278,973 +0.27(+0.71%)
May 08, 2019 39.54 39.83 37.35 37.76 573,714 -2.81(-6.93%)
May 07, 2019 41.12 41.34 39.98 40.57 176,063 -0.81(-1.96%)
May 06, 2019 41.20 41.46 41.01 41.38 211,396 -0.10(-0.25%)
May 03, 2019 41.63 41.89 41.20 41.49 132,638 +0.01(+0.02%)
May 02, 2019 41.06 41.66 40.58 41.48 178,497 +0.34(+0.83%)
May 01, 2019 41.78 41.94 40.84 41.14 327,654 -0.53(-1.27%)
Apr 30, 2019 42.19 42.19 41.44 41.66 178,216 -0.48(-1.13%)
Apr 29, 2019 42.66 42.87 41.92 42.14 153,711 -0.57(-1.32%)
Apr 26, 2019 42.09 43.06 42.09 42.71 208,565 +0.63(+1.49%)
Apr 25, 2019 41.67 42.21 41.44 42.08 272,228 +0.36(+0.86%)
Apr 24, 2019 40.58 41.86 40.31 41.72 148,335 +1.16(+2.86%)
Apr 23, 2019 40.23 40.81 39.95 40.56 112,295 +0.54(+1.36%)
Apr 22, 2019 40.58 40.58 39.87 40.02 79,568 -0.68(-1.68%)
Apr 18, 2019 40.24 40.93 40.23 40.70 83,990 +0.36(+0.89%)
Apr 17, 2019 40.95 41.23 39.95 40.35 197,053 -0.43(-1.06%)
Apr 16, 2019 40.83 40.88 40.47 40.78 135,817 +0.10(+0.24%)
Apr 15, 2019 40.57 41.32 40.57 40.68 89,342 +0.17(+0.42%)
Apr 12, 2019 40.63 40.76 40.03 40.51 145,673 +0.01(+0.04%)
Apr 11, 2019 40.42 40.73 40.33 40.50 104,096 +0.17(+0.42%)
Apr 10, 2019 40.35 40.66 39.92 40.32 199,142 +0.01(+0.04%)
Apr 09, 2019 41.31 41.52 40.15 40.31 195,596 -1.14(-2.75%)
Apr 08, 2019 40.63 41.63 40.63 41.45 415,634 +0.95(+2.35%)
Apr 05, 2019 40.14 40.76 40.14 40.50 274,683 +0.46(+1.15%)
Apr 04, 2019 39.64 40.24 39.63 40.03 185,260 +0.39(+0.99%)
Apr 03, 2019 39.25 39.86 38.94 39.64 161,543 +0.55(+1.41%)
Apr 02, 2019 39.33 39.33 38.77 39.09 136,681 -0.27(-0.68%)
Apr 01, 2019 39.57 39.72 38.96 39.36 155,850 -0.10(-0.25%)
Mar 29, 2019 39.60 39.65 39.13 39.45 246,865 -0.01(-0.04%)
Mar 28, 2019 39.70 40.21 39.18 39.47 187,660 +0.00(+0.00%)
Mar 27, 2019 38.75 39.69 38.75 39.47 158,049 +0.72(+1.86%)
Mar 26, 2019 38.55 39.04 38.55 38.75 152,801 +0.36(+0.95%)
Mar 25, 2019 37.73 38.60 37.53 38.38 123,712 +0.58(+1.54%)
Mar 22, 2019 38.65 38.78 37.73 37.80 193,514 -0.91(-2.35%)
Mar 21, 2019 37.81 38.80 37.80 38.71 224,811 +0.79(+2.08%)
Mar 20, 2019 38.42 38.88 37.92 37.92 209,580 -0.50(-1.30%)
Mar 19, 2019 38.21 38.85 38.10 38.42 151,278 +0.25(+0.66%)
Mar 18, 2019 37.52 38.59 37.52 38.17 249,888 +0.70(+1.87%)
Mar 15, 2019 37.24 37.70 37.09 37.47 803,220 +0.25(+0.68%)
Mar 14, 2019 37.54 38.21 37.21 37.21 298,223 -0.20(-0.54%)
Mar 13, 2019 37.59 38.02 37.37 37.41 265,471 -0.17(-0.45%)
Mar 12, 2019 37.48 38.03 37.05 37.59 242,266 +0.13(+0.34%)
Mar 11, 2019 37.83 37.83 36.65 37.46 350,870 -0.36(-0.96%)
Mar 08, 2019 37.75 38.27 37.67 37.82 190,673 -0.41(-1.06%)
Mar 07, 2019 38.21 38.54 37.87 38.23 199,261 +0.02(+0.06%)
Mar 06, 2019 38.75 39.03 37.98 38.21 187,383 -0.46(-1.19%)
Mar 05, 2019 39.96 40.09 38.52 38.67 306,508 -1.18(-2.95%)
Mar 04, 2019 42.57 42.61 39.71 39.84 265,945 -2.72(-6.38%)
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.