Skip to main content

Sturm Ruger & Company (NY: RGR )

46.20 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:32 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%)
Aug 02, 2021 62.63 63.74 62.06 63.04 320,273 +0.94(+1.51%)
Jul 30, 2021 63.60 64.05 61.96 62.11 289,988 -1.39(-2.20%)
Jul 29, 2021 63.27 64.18 62.76 63.50 108,886 +0.78(+1.24%)
Jul 28, 2021 62.57 63.26 61.81 62.73 109,513 +0.02(+0.03%)
Jul 27, 2021 63.34 63.34 61.47 62.71 175,819 -0.89(-1.41%)
Jul 26, 2021 63.79 64.90 63.33 63.60 122,430 -0.17(-0.26%)
Jul 23, 2021 63.52 63.94 62.95 63.77 110,309 +0.62(+0.98%)
Jul 22, 2021 64.45 64.55 62.22 63.15 173,989 -1.16(-1.81%)
Jul 21, 2021 65.28 65.44 63.94 64.31 147,552 -0.19(-0.30%)
Jul 20, 2021 64.87 65.72 64.05 64.50 192,548 -0.07(-0.10%)
Jul 19, 2021 63.32 64.89 63.31 64.57 172,172 -0.14(-0.22%)
Jul 16, 2021 65.47 65.71 64.41 64.71 149,829 -0.97(-1.48%)
Jul 15, 2021 66.08 66.89 64.96 65.68 122,836 -0.41(-0.62%)
Jul 14, 2021 67.19 67.65 66.06 66.09 146,089 -1.09(-1.62%)
Jul 13, 2021 68.12 68.23 66.71 67.18 190,619 -0.93(-1.36%)
Jul 12, 2021 67.23 68.41 66.46 68.10 291,227 -0.18(-0.27%)
Jul 09, 2021 68.46 68.78 66.63 68.29 243,154 +0.50(+0.74%)
Jul 08, 2021 67.86 69.09 67.07 67.79 193,701 -0.80(-1.17%)
Jul 07, 2021 68.72 69.56 68.03 68.59 159,939 -0.54(-0.79%)
Jul 06, 2021 69.74 69.83 67.74 69.13 283,763 -0.54(-0.78%)
Jul 02, 2021 74.08 74.08 68.50 69.67 657,950 -4.66(-6.27%)
Jul 01, 2021 75.45 77.25 74.02 74.34 333,089 -0.82(-1.09%)
Jun 30, 2021 72.53 76.38 72.36 75.15 394,139 +2.89(+4.00%)
Jun 29, 2021 72.07 73.33 71.41 72.26 276,065 +0.33(+0.45%)
Jun 28, 2021 72.34 72.72 71.09 71.94 195,351 -0.44(-0.61%)
Jun 25, 2021 72.90 74.19 72.37 72.38 342,891 -0.28(-0.38%)
Jun 24, 2021 71.92 72.87 70.54 72.66 130,403 +1.41(+1.98%)
Jun 23, 2021 72.12 72.26 70.33 71.25 178,622 -0.08(-0.12%)
Jun 22, 2021 70.32 71.40 69.07 71.33 228,960 +0.98(+1.39%)
Jun 21, 2021 67.66 70.90 67.66 70.35 487,202 +3.01(+4.46%)
Jun 18, 2021 65.55 68.45 65.15 67.34 466,366 +1.91(+2.92%)
Jun 17, 2021 66.04 66.04 64.50 65.43 256,412 -0.64(-0.97%)
Jun 16, 2021 65.57 66.24 65.24 66.08 106,849 +0.16(+0.24%)
Jun 15, 2021 66.28 66.43 65.46 65.92 110,967 -0.12(-0.18%)
Jun 14, 2021 66.73 66.93 65.86 66.03 129,182 -0.13(-0.20%)
Jun 11, 2021 65.21 66.40 65.21 66.17 117,516 +0.84(+1.28%)
Jun 10, 2021 66.20 66.51 65.16 65.33 111,255 -0.74(-1.12%)
Jun 09, 2021 66.43 66.43 65.72 66.08 139,220 -0.56(-0.84%)
Jun 08, 2021 67.04 67.43 66.10 66.63 118,241 -0.08(-0.13%)
Jun 07, 2021 66.38 67.12 66.26 66.72 156,028 +0.46(+0.69%)
Jun 04, 2021 66.68 66.94 65.92 66.26 121,697 -0.42(-0.63%)
Jun 03, 2021 66.10 67.91 65.78 66.68 202,283 +0.19(+0.29%)
Jun 02, 2021 66.81 66.81 65.76 66.48 405,803 -0.03(-0.05%)
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.