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

Sturm Ruger & Company (NY: RGR )

46.23 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 51.55 52.02 51.09 51.12 109,469 -0.58(-1.13%)
Aug 30, 2023 51.00 51.77 50.78 51.71 85,587 +0.54(+1.05%)
Aug 29, 2023 51.29 51.39 50.95 51.17 109,732 -0.13(-0.25%)
Aug 28, 2023 51.19 51.71 51.19 51.30 134,005 +0.26(+0.50%)
Aug 25, 2023 50.80 51.22 50.80 51.04 64,637 +0.23(+0.45%)
Aug 24, 2023 51.25 51.62 50.76 50.82 90,336 -0.64(-1.25%)
Aug 23, 2023 51.13 51.58 51.04 51.46 63,499 +0.16(+0.31%)
Aug 22, 2023 51.55 51.74 51.06 51.30 58,374 -0.39(-0.75%)
Aug 21, 2023 52.42 52.47 51.61 51.69 89,052 -0.68(-1.31%)
Aug 18, 2023 52.58 53.23 52.31 52.37 83,761 -0.42(-0.79%)
Aug 17, 2023 52.78 53.13 52.68 52.79 87,923 -0.04(-0.08%)
Aug 16, 2023 53.00 53.43 52.75 52.83 63,912 -0.31(-0.58%)
Aug 15, 2023 53.24 53.37 52.82 53.13 47,230 -0.37(-0.69%)
Aug 14, 2023 53.98 53.98 53.30 53.50 47,439 -0.48(-0.88%)
Aug 11, 2023 53.50 54.16 53.32 53.98 66,755 +0.27(+0.50%)
Aug 10, 2023 54.33 54.77 53.67 53.71 57,291 -0.65(-1.20%)
Aug 09, 2023 54.43 54.79 54.19 54.36 56,642 -0.19(-0.34%)
Aug 08, 2023 54.16 54.62 53.44 54.55 72,484 +0.12(+0.22%)
Aug 07, 2023 54.20 54.82 52.91 54.43 156,501 +0.02(+0.04%)
Aug 04, 2023 54.05 55.34 54.05 54.41 87,316 +0.06(+0.11%)
Aug 03, 2023 53.60 54.76 52.36 54.35 148,583 +2.87(+5.57%)
Aug 02, 2023 51.76 52.21 51.01 51.49 123,088 -0.58(-1.12%)
Aug 01, 2023 51.94 52.73 51.72 52.07 67,754 -0.07(-0.13%)
Jul 31, 2023 52.28 52.49 52.00 52.14 129,156 +0.05(+0.09%)
Jul 28, 2023 52.88 53.05 52.09 52.09 49,033 -0.74(-1.40%)
Jul 27, 2023 52.75 53.18 52.68 52.83 60,167 +0.07(+0.13%)
Jul 26, 2023 52.17 52.90 52.09 52.76 76,179 +0.34(+0.66%)
Jul 25, 2023 52.32 52.60 52.10 52.41 66,312 -0.06(-0.11%)
Jul 24, 2023 52.80 52.87 52.22 52.47 64,828 -0.32(-0.62%)
Jul 21, 2023 53.57 53.60 52.60 52.80 82,163 -0.53(-1.00%)
Jul 20, 2023 52.81 53.42 52.43 53.33 70,961 +0.58(+1.10%)
Jul 19, 2023 52.43 52.94 52.39 52.75 78,220 +0.39(+0.75%)
Jul 18, 2023 52.42 53.06 51.74 52.35 72,493 -0.23(-0.43%)
Jul 17, 2023 52.75 53.09 52.55 52.58 55,755 -0.32(-0.60%)
Jul 14, 2023 52.88 53.26 52.25 52.89 59,309 -0.17(-0.32%)
Jul 13, 2023 52.75 53.30 52.56 53.06 61,323 +0.30(+0.56%)
Jul 12, 2023 52.57 53.24 52.52 52.77 69,261 +0.44(+0.85%)
Jul 11, 2023 51.83 52.48 51.77 52.32 111,649 +0.53(+1.03%)
Jul 10, 2023 51.40 52.31 51.34 51.79 82,505 +0.27(+0.52%)
Jul 07, 2023 51.65 52.11 51.36 51.53 107,860 -0.20(-0.38%)
Jul 06, 2023 51.36 51.86 51.13 51.72 110,143 +0.01(+0.02%)
Jul 05, 2023 52.12 52.12 51.28 51.71 111,749 -0.69(-1.32%)
Jul 03, 2023 51.80 52.68 51.80 52.40 44,546 +0.26(+0.49%)
Jun 30, 2023 52.54 52.57 52.11 52.15 74,629 -0.30(-0.56%)
Jun 29, 2023 52.08 53.17 52.08 52.44 80,979 +0.29(+0.55%)
Jun 28, 2023 51.66 52.23 51.54 52.16 78,748 +0.34(+0.67%)
Jun 27, 2023 51.97 52.19 51.43 51.81 75,249 -0.02(-0.04%)
Jun 26, 2023 51.63 52.42 51.63 51.83 102,134 +0.26(+0.50%)
Jun 23, 2023 51.20 53.29 51.20 51.58 205,061 +0.43(+0.85%)
Jun 22, 2023 51.22 51.58 50.78 51.14 107,832 -0.19(-0.36%)
Jun 21, 2023 50.58 51.54 50.07 51.33 102,586 +0.60(+1.18%)
Jun 20, 2023 50.82 51.18 50.61 50.73 119,086 -0.15(-0.29%)
Jun 16, 2023 50.93 51.07 50.34 50.88 547,049 +0.10(+0.19%)
Jun 15, 2023 50.67 50.94 49.82 50.78 155,982 -0.18(-0.35%)
Jun 14, 2023 51.19 51.55 50.65 50.95 118,309 -0.39(-0.77%)
Jun 13, 2023 50.71 51.44 50.65 51.35 87,169 +0.54(+1.07%)
Jun 12, 2023 51.22 51.28 50.80 50.81 90,893 -0.48(-0.94%)
Jun 09, 2023 51.89 52.08 51.19 51.29 66,538 -0.63(-1.21%)
Jun 08, 2023 52.28 52.44 51.87 51.92 101,416 -0.53(-1.01%)
Jun 07, 2023 51.81 52.64 51.79 52.45 104,071 +0.91(+1.76%)
Jun 06, 2023 49.94 51.89 49.75 51.55 124,824 +1.50(+2.99%)
Jun 05, 2023 50.59 50.88 49.58 50.05 223,474 -1.99(-3.82%)
Jun 02, 2023 51.02 52.16 51.02 52.04 95,782 +1.29(+2.54%)
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.