Skip to main content

Sturm Ruger & Company (NY: RGR )

46.07 -0.16 (-0.35%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 66.75 67.02 65.95 66.10 132,947 -0.62(-0.93%)
Aug 30, 2021 67.63 67.68 66.12 66.72 113,368 -0.60(-0.89%)
Aug 27, 2021 66.64 67.71 66.22 67.32 163,815 +1.12(+1.69%)
Aug 26, 2021 66.28 67.17 65.89 66.21 94,992 -0.08(-0.11%)
Aug 25, 2021 65.83 66.94 65.61 66.28 98,339 +0.87(+1.33%)
Aug 24, 2021 66.68 66.68 65.09 65.41 115,742 -1.30(-1.95%)
Aug 23, 2021 67.07 67.13 66.00 66.71 104,663 +0.00(+0.00%)
Aug 20, 2021 66.42 67.52 66.23 66.71 120,171 +0.32(+0.48%)
Aug 19, 2021 66.65 67.57 66.37 66.39 193,281 -0.57(-0.86%)
Aug 18, 2021 67.82 68.33 66.83 66.97 106,896 -0.97(-1.43%)
Aug 17, 2021 68.41 68.41 67.30 67.94 90,990 -0.55(-0.80%)
Aug 16, 2021 67.94 68.92 66.88 68.49 96,716 +0.20(+0.30%)
Aug 13, 2021 69.33 69.33 67.94 68.29 98,201 -0.96(-1.39%)
Aug 12, 2021 69.16 69.73 68.57 69.25 145,691 +0.09(+0.13%)
Aug 11, 2021 69.74 69.74 67.87 69.16 120,083 -0.08(-0.12%)
Aug 10, 2021 69.63 70.25 68.85 69.24 172,758 +0.03(+0.05%)
Aug 09, 2021 68.18 70.26 67.82 69.21 228,491 +1.40(+2.07%)
Aug 06, 2021 67.07 68.10 66.31 67.80 186,184 +0.73(+1.08%)
Aug 05, 2021 65.40 68.30 65.39 67.08 347,543 +3.15(+4.93%)
Aug 04, 2021 63.48 64.70 62.93 63.93 220,308 -0.19(-0.30%)
Aug 03, 2021 62.97 64.87 62.48 64.12 215,523 +1.08(+1.71%)
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.