Skip to main content

Sturm Ruger & Company (NY: RGR )

43.47 +0.15 (+0.35%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.72 48.90 47.70 48.60 161,636 -0.05(-0.11%)
Nov 29, 2022 47.79 48.71 47.71 48.65 105,452 +0.54(+1.12%)
Nov 28, 2022 48.45 48.87 47.83 48.11 111,609 -0.18(-0.37%)
Nov 25, 2022 48.04 48.93 48.04 48.29 46,893 +0.04(+0.07%)
Nov 23, 2022 48.41 48.65 47.98 48.25 48,757 -0.12(-0.26%)
Nov 22, 2022 47.70 48.42 47.44 48.38 72,434 +0.73(+1.52%)
Nov 21, 2022 47.67 47.78 47.22 47.65 88,671 -0.27(-0.57%)
Nov 18, 2022 49.00 49.03 47.79 47.93 116,920 -0.59(-1.22%)
Nov 17, 2022 48.38 48.71 47.79 48.52 104,924 -0.14(-0.29%)
Nov 16, 2022 49.27 49.27 48.14 48.66 98,514 -0.88(-1.77%)
Nov 15, 2022 48.63 49.59 48.22 49.54 142,190 +1.27(+2.64%)
Nov 14, 2022 48.06 48.45 47.43 48.26 144,431 +0.01(+0.02%)
Nov 11, 2022 48.09 48.60 47.57 48.25 106,803 +0.04(+0.09%)
Nov 10, 2022 47.75 49.02 47.40 48.21 144,062 +1.81(+3.90%)
Nov 09, 2022 47.58 47.66 46.11 46.40 100,890 -1.43(-2.99%)
Nov 08, 2022 47.88 48.11 47.25 47.83 122,959 +0.07(+0.15%)
Nov 07, 2022 47.42 48.21 46.96 47.76 163,722 +0.32(+0.67%)
Nov 04, 2022 45.18 47.44 45.05 47.44 185,837 +2.69(+6.00%)
Nov 03, 2022 45.68 45.72 43.47 44.76 341,777 -4.08(-8.36%)
Nov 02, 2022 49.48 49.86 48.39 48.84 134,738 -1.00(-2.01%)
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.