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

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2022 46.03 46.22 45.00 45.88 210,082 -0.10(-0.21%)
Aug 30, 2022 46.65 46.72 45.72 45.98 205,823 -0.67(-1.43%)
Aug 29, 2022 47.00 47.33 46.55 46.65 128,430 -0.65(-1.37%)
Aug 26, 2022 48.33 48.33 47.01 47.30 147,556 -0.83(-1.72%)
Aug 25, 2022 48.12 48.53 47.54 48.12 152,948 -0.18(-0.38%)
Aug 24, 2022 48.28 48.55 47.65 48.31 135,853 +0.11(+0.22%)
Aug 23, 2022 48.81 49.03 47.74 48.20 190,843 -0.83(-1.70%)
Aug 22, 2022 50.81 50.91 48.87 49.03 167,070 -2.13(-4.17%)
Aug 19, 2022 51.41 51.53 50.58 51.17 381,174 -0.46(-0.88%)
Aug 18, 2022 51.55 51.87 51.23 51.63 79,923 +0.04(+0.07%)
Aug 17, 2022 51.31 51.87 50.84 51.59 126,744 +0.04(+0.09%)
Aug 16, 2022 51.30 51.96 50.77 51.55 121,033 +0.07(+0.14%)
Aug 15, 2022 51.49 51.69 50.66 51.48 174,461 +0.10(+0.20%)
Aug 12, 2022 51.28 51.64 50.70 51.37 118,615 +0.49(+0.96%)
Aug 11, 2022 50.84 51.75 50.71 50.88 131,365 +0.36(+0.71%)
Aug 10, 2022 49.87 51.07 49.87 50.53 191,217 +0.93(+1.88%)
Aug 09, 2022 50.96 51.27 49.44 49.59 247,527 -1.21(-2.38%)
Aug 08, 2022 50.84 52.24 50.59 50.81 214,500 -0.09(-0.17%)
Aug 05, 2022 52.49 52.50 50.34 50.89 429,500 -1.87(-3.55%)
Aug 04, 2022 54.88 54.90 51.68 52.77 404,874 -5.08(-8.78%)
Aug 03, 2022 57.43 58.28 56.41 57.84 150,871 +0.60(+1.05%)
Aug 02, 2022 58.37 58.37 57.01 57.24 160,337 -0.41(-0.71%)
Aug 01, 2022 57.37 57.94 57.04 57.65 122,401 +0.04(+0.08%)
Jul 29, 2022 57.13 57.78 56.67 57.61 176,536 +0.38(+0.67%)
Jul 28, 2022 56.08 57.40 55.75 57.23 92,991 +0.93(+1.66%)
Jul 27, 2022 55.86 56.61 55.21 56.29 109,044 +0.87(+1.57%)
Jul 26, 2022 55.24 55.63 54.32 55.42 120,084 +0.14(+0.25%)
Jul 25, 2022 55.18 55.44 54.67 55.28 103,401 +0.34(+0.62%)
Jul 22, 2022 55.13 55.13 54.23 54.94 74,090 -0.30(-0.54%)
Jul 21, 2022 54.96 55.38 54.32 55.24 132,447 +0.41(+0.75%)
Jul 20, 2022 53.91 54.90 53.56 54.83 166,411 +0.81(+1.50%)
Jul 19, 2022 54.12 54.83 53.88 54.02 152,231 +0.55(+1.03%)
Jul 18, 2022 55.16 55.24 52.80 53.47 163,190 -1.28(-2.34%)
Jul 15, 2022 54.88 54.98 54.05 54.75 111,201 +0.32(+0.59%)
Jul 14, 2022 54.95 55.31 53.90 54.43 107,179 -0.87(-1.58%)
Jul 13, 2022 54.77 55.78 54.46 55.30 106,075 +0.30(+0.54%)
Jul 12, 2022 55.76 56.88 54.59 55.00 116,541 -0.50(-0.89%)
Jul 11, 2022 55.30 55.82 54.96 55.50 112,840 +0.16(+0.28%)
Jul 08, 2022 55.74 55.90 54.45 55.34 141,343 -0.55(-0.98%)
Jul 07, 2022 55.49 56.01 54.88 55.89 174,263 +0.57(+1.02%)
Jul 06, 2022 57.71 58.08 55.20 55.33 143,257 -2.26(-3.92%)
Jul 05, 2022 55.85 57.66 55.58 57.58 181,880 +1.56(+2.78%)
Jul 01, 2022 55.45 56.48 55.18 56.02 107,123 +0.57(+1.04%)
Jun 30, 2022 54.99 55.54 54.45 55.45 133,636 +0.24(+0.44%)
Jun 29, 2022 55.95 55.95 54.62 55.20 79,808 -0.59(-1.06%)
Jun 28, 2022 56.51 57.00 55.58 55.80 125,854 -0.48(-0.85%)
Jun 27, 2022 58.27 58.58 56.27 56.28 137,070 -1.27(-2.21%)
Jun 24, 2022 56.18 58.01 55.54 57.55 285,848 +1.52(+2.72%)
Jun 23, 2022 53.72 56.27 53.72 56.02 191,462 +2.31(+4.30%)
Jun 22, 2022 54.15 54.49 53.31 53.72 135,685 -0.62(-1.14%)
Jun 21, 2022 54.88 55.26 54.04 54.33 164,445 -0.03(-0.06%)
Jun 17, 2022 54.84 55.55 54.09 54.37 191,084 -0.27(-0.49%)
Jun 16, 2022 55.74 56.15 54.21 54.64 159,325 -2.06(-3.63%)
Jun 15, 2022 56.49 57.42 56.22 56.69 131,775 +0.30(+0.53%)
Jun 14, 2022 56.28 56.48 55.75 56.40 101,422 +0.03(+0.06%)
Jun 13, 2022 56.76 57.15 56.09 56.36 122,599 -1.40(-2.43%)
Jun 10, 2022 57.49 58.05 56.97 57.77 86,458 -0.06(-0.11%)
Jun 09, 2022 57.50 58.58 57.19 57.83 72,847 +0.30(+0.51%)
Jun 08, 2022 57.83 58.29 57.23 57.53 91,512 -0.60(-1.03%)
Jun 07, 2022 57.26 58.32 56.85 58.13 96,662 +0.20(+0.35%)
Jun 06, 2022 58.89 59.11 57.40 57.93 165,955 -1.11(-1.87%)
Jun 03, 2022 60.33 60.33 58.92 59.04 113,320 -1.61(-2.66%)
Jun 02, 2022 59.28 60.89 58.74 60.65 253,239 +1.70(+2.88%)
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.