Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 30, 2021 63.37 63.81 61.73 61.88 291,069 -1.39(-2.20%)
Jul 29, 2021 63.03 63.94 62.53 63.27 109,292 +0.77(+1.24%)
Jul 28, 2021 62.33 63.03 61.58 62.49 109,921 +0.02(+0.03%)
Jul 27, 2021 63.10 63.10 61.24 62.48 176,475 -0.89(-1.41%)
Jul 26, 2021 63.56 64.66 63.10 63.37 122,887 -0.17(-0.26%)
Jul 23, 2021 63.28 63.70 62.72 63.53 110,720 +0.62(+0.98%)
Jul 22, 2021 64.21 64.31 61.99 62.92 174,637 -1.16(-1.81%)
Jul 21, 2021 65.04 65.20 63.70 64.07 148,102 -0.19(-0.30%)
Jul 20, 2021 64.63 65.47 63.82 64.27 193,265 -0.07(-0.10%)
Jul 19, 2021 63.08 64.65 63.08 64.33 172,814 -0.14(-0.22%)
Jul 16, 2021 65.22 65.47 64.17 64.47 150,387 -0.97(-1.48%)
Jul 15, 2021 65.84 66.65 64.72 65.44 123,294 -0.41(-0.62%)
Jul 14, 2021 66.94 67.40 65.81 65.85 146,633 -1.08(-1.62%)
Jul 13, 2021 67.87 67.98 66.46 66.93 191,329 -0.92(-1.36%)
Jul 12, 2021 66.98 68.16 66.21 67.85 292,313 -0.18(-0.27%)
Jul 09, 2021 68.20 68.53 66.38 68.03 244,060 +0.50(+0.74%)
Jul 08, 2021 67.61 68.83 66.82 67.54 194,423 -0.80(-1.17%)
Jul 07, 2021 68.47 69.30 67.78 68.33 160,535 -0.54(-0.79%)
Jul 06, 2021 69.48 69.57 67.49 68.88 284,821 -0.54(-0.78%)
Jul 02, 2021 73.80 73.80 68.24 69.42 660,402 -4.64(-6.27%)
Jul 01, 2021 75.17 76.96 73.74 74.06 334,330 -0.82(-1.09%)
Jun 30, 2021 72.26 76.10 72.09 74.87 395,608 +2.88(+4.00%)
Jun 29, 2021 71.80 73.06 71.15 72.00 277,094 +0.32(+0.45%)
Jun 28, 2021 72.07 72.45 70.83 71.67 196,079 -0.44(-0.61%)
Jun 25, 2021 72.63 73.91 72.10 72.11 344,169 -0.27(-0.38%)
Jun 24, 2021 71.65 72.60 70.27 72.39 130,889 +1.41(+1.98%)
Jun 23, 2021 71.85 71.99 70.07 70.98 179,288 -0.08(-0.12%)
Jun 22, 2021 70.06 71.14 68.81 71.06 229,814 +0.97(+1.39%)
Jun 21, 2021 67.41 70.64 67.41 70.09 489,018 +3.00(+4.46%)
Jun 18, 2021 65.31 68.19 64.91 67.09 468,104 +1.91(+2.92%)
Jun 17, 2021 65.80 65.80 64.27 65.19 257,367 -0.64(-0.97%)
Jun 16, 2021 65.32 65.99 65.00 65.83 107,247 +0.16(+0.24%)
Jun 15, 2021 66.03 66.19 65.21 65.67 111,380 -0.12(-0.18%)
Jun 14, 2021 66.48 66.68 65.61 65.79 129,663 -0.13(-0.20%)
Jun 11, 2021 64.96 66.15 64.96 65.92 117,954 +0.83(+1.28%)
Jun 10, 2021 65.95 66.26 64.92 65.09 111,670 -0.74(-1.13%)
Jun 09, 2021 66.19 66.19 65.47 65.83 139,739 -0.56(-0.84%)
Jun 08, 2021 66.79 67.18 65.85 66.39 118,682 -0.08(-0.13%)
Jun 07, 2021 66.13 66.87 66.01 66.47 156,610 +0.46(+0.69%)
Jun 04, 2021 66.43 66.69 65.68 66.01 122,150 -0.42(-0.63%)
Jun 03, 2021 65.85 67.66 65.54 66.43 203,037 +0.19(+0.29%)
Jun 02, 2021 66.56 66.56 65.51 66.24 407,315 -0.03(-0.05%)
Jun 01, 2021 66.15 66.60 65.36 66.27 249,572 +0.58(+0.89%)
May 28, 2021 64.89 66.11 64.80 65.69 165,451 +0.79(+1.22%)
May 27, 2021 64.43 65.66 64.24 64.90 258,968 +0.92(+1.43%)
May 26, 2021 62.63 64.07 62.63 63.98 190,677 +1.81(+2.90%)
May 25, 2021 63.37 63.37 61.65 62.18 264,561 -1.02(-1.61%)
May 24, 2021 64.07 64.17 63.04 63.19 191,805 -0.27(-0.42%)
May 21, 2021 62.73 63.78 62.35 63.46 615,138 +1.20(+1.92%)
May 20, 2021 61.62 62.49 61.20 62.26 161,137 +0.63(+1.03%)
May 19, 2021 61.56 62.08 60.42 61.63 199,032 -0.58(-0.94%)
May 18, 2021 64.07 64.37 62.10 62.21 414,690 -1.66(-2.61%)
May 17, 2021 62.68 64.33 61.67 63.87 461,354 +1.21(+1.93%)
May 14, 2021 61.91 62.78 61.20 62.67 279,833 +1.16(+1.89%)
May 13, 2021 59.64 61.62 59.64 61.50 311,714 +1.82(+3.05%)
May 12, 2021 59.59 60.61 58.92 59.68 359,037 +0.02(+0.04%)
May 11, 2021 57.09 59.81 57.02 59.66 319,896 +1.13(+1.93%)
May 10, 2021 58.22 59.11 57.64 58.53 355,039 +0.65(+1.12%)
May 07, 2021 57.58 58.24 56.90 57.88 292,313 +0.74(+1.30%)
May 06, 2021 55.52 57.18 54.32 57.14 325,197 +1.85(+3.35%)
May 05, 2021 55.76 55.98 54.80 55.29 278,408 -0.67(-1.19%)
May 04, 2021 54.87 55.98 53.95 55.96 232,990 +1.12(+2.04%)
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.