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 (%)
Jul 31, 2023 51.85 52.05 51.57 51.70 130,239 +0.05(+0.09%)
Jul 28, 2023 52.44 52.61 51.65 51.65 49,444 -0.73(-1.40%)
Jul 27, 2023 52.31 52.74 52.24 52.39 60,672 +0.07(+0.13%)
Jul 26, 2023 51.73 52.46 51.65 52.32 76,818 +0.34(+0.66%)
Jul 25, 2023 51.89 52.16 51.66 51.98 66,868 -0.06(-0.11%)
Jul 24, 2023 52.36 52.44 51.79 52.03 65,371 -0.32(-0.62%)
Jul 21, 2023 53.13 53.16 52.16 52.36 82,852 -0.53(-1.00%)
Jul 20, 2023 52.37 52.97 51.99 52.88 71,556 +0.58(+1.10%)
Jul 19, 2023 52.00 52.50 51.96 52.31 78,876 +0.39(+0.75%)
Jul 18, 2023 51.99 52.62 51.31 51.92 73,100 -0.22(-0.43%)
Jul 17, 2023 52.31 52.65 52.11 52.14 56,223 -0.31(-0.60%)
Jul 14, 2023 52.44 52.81 51.82 52.45 59,806 -0.17(-0.32%)
Jul 13, 2023 52.31 52.85 52.12 52.62 61,837 +0.29(+0.56%)
Jul 12, 2023 52.13 52.80 52.09 52.33 69,842 +0.44(+0.85%)
Jul 11, 2023 51.40 52.04 51.34 51.89 112,586 +0.53(+1.03%)
Jul 10, 2023 50.97 51.88 50.91 51.36 83,197 +0.26(+0.52%)
Jul 07, 2023 51.22 51.67 50.93 51.10 108,765 -0.20(-0.38%)
Jul 06, 2023 50.93 51.43 50.71 51.29 111,067 +0.01(+0.02%)
Jul 05, 2023 51.68 51.68 50.85 51.28 112,686 -0.68(-1.32%)
Jul 03, 2023 51.37 52.24 51.37 51.97 44,920 +0.25(+0.49%)
Jun 30, 2023 52.10 52.13 51.67 51.71 75,255 -0.29(-0.56%)
Jun 29, 2023 51.64 52.73 51.64 52.01 81,658 +0.28(+0.55%)
Jun 28, 2023 51.23 51.80 51.11 51.72 79,408 +0.34(+0.67%)
Jun 27, 2023 51.54 51.75 51.00 51.38 75,880 -0.02(-0.04%)
Jun 26, 2023 51.20 51.99 51.20 51.40 102,991 +0.25(+0.50%)
Jun 23, 2023 50.78 52.85 50.78 51.15 206,780 +0.43(+0.85%)
Jun 22, 2023 50.79 51.16 50.36 50.72 108,736 -0.19(-0.36%)
Jun 21, 2023 50.16 51.11 49.65 50.90 103,446 +0.60(+1.18%)
Jun 20, 2023 50.39 50.76 50.19 50.31 120,084 -0.15(-0.29%)
Jun 16, 2023 50.50 50.65 49.93 50.45 551,636 +0.10(+0.19%)
Jun 15, 2023 50.25 50.52 49.41 50.36 157,290 -0.18(-0.35%)
Jun 14, 2023 50.77 51.12 50.23 50.53 119,301 -0.39(-0.77%)
Jun 13, 2023 50.29 51.01 50.23 50.92 87,900 +0.54(+1.07%)
Jun 12, 2023 50.79 50.85 50.37 50.38 91,656 -0.48(-0.94%)
Jun 09, 2023 51.46 51.65 50.77 50.86 67,096 -0.62(-1.21%)
Jun 08, 2023 51.85 52.01 51.44 51.49 102,267 -0.53(-1.01%)
Jun 07, 2023 51.38 52.21 51.36 52.02 104,944 +0.90(+1.76%)
Jun 06, 2023 49.53 51.46 49.33 51.12 125,871 +1.48(+2.99%)
Jun 05, 2023 50.17 50.45 49.16 49.63 225,348 -1.97(-3.82%)
Jun 02, 2023 50.60 51.72 50.60 51.61 96,585 +1.28(+2.54%)
Jun 01, 2023 50.29 50.36 49.66 50.33 158,161 -0.02(-0.04%)
May 31, 2023 50.80 51.22 49.92 50.35 125,295 -0.67(-1.32%)
May 30, 2023 51.32 51.37 50.88 51.02 64,989 -0.31(-0.61%)
May 26, 2023 51.34 51.79 51.30 51.33 75,390 -0.08(-0.15%)
May 25, 2023 51.99 52.06 51.33 51.41 66,496 -0.71(-1.37%)
May 24, 2023 52.63 52.69 51.91 52.12 76,199 -0.66(-1.26%)
May 23, 2023 52.73 53.33 52.64 52.79 122,310 -0.08(-0.15%)
May 22, 2023 52.73 53.20 52.44 52.86 126,119 +0.11(+0.20%)
May 19, 2023 52.85 53.05 52.57 52.76 103,094 +0.23(+0.45%)
May 18, 2023 52.22 52.61 52.04 52.52 68,588 +0.14(+0.26%)
May 17, 2023 52.16 52.55 51.64 52.39 97,257 +0.40(+0.77%)
May 16, 2023 51.82 52.39 51.64 51.99 74,945 -0.23(-0.45%)
May 15, 2023 52.71 52.72 52.08 52.22 82,866 -0.52(-0.98%)
May 12, 2023 52.05 52.80 51.92 52.74 62,024 +0.56(+1.07%)
May 11, 2023 51.73 52.27 51.56 52.18 81,847 +0.12(+0.22%)
May 10, 2023 52.38 52.38 50.93 52.06 121,431 +0.31(+0.60%)
May 09, 2023 51.97 52.22 51.43 51.75 121,200 -0.32(-0.62%)
May 08, 2023 52.50 53.00 51.89 52.07 148,798 -0.43(-0.81%)
May 05, 2023 52.23 52.93 52.05 52.50 161,860 +0.64(+1.24%)
May 04, 2023 53.93 54.59 50.48 51.86 248,940 -4.32(-7.69%)
May 03, 2023 55.86 56.73 55.86 56.18 102,134 +0.41(+0.73%)
May 02, 2023 55.98 56.02 55.03 55.77 90,925 -0.47(-0.83%)
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.