Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.33 56.73 55.23 55.75 337,411 -0.47(-0.84%)
Feb 25, 2021 57.65 58.28 55.92 56.22 270,746 -1.21(-2.11%)
Feb 24, 2021 57.13 58.19 56.58 57.43 240,120 +0.72(+1.27%)
Feb 23, 2021 56.83 57.35 54.31 56.71 368,799 -1.58(-2.71%)
Feb 22, 2021 57.79 59.55 57.41 58.29 365,436 +0.55(+0.95%)
Feb 19, 2021 56.86 58.21 56.49 57.74 425,863 +1.25(+2.21%)
Feb 18, 2021 55.63 57.20 53.63 56.49 523,467 +0.51(+0.91%)
Feb 17, 2021 56.78 56.78 55.10 55.98 400,482 -0.60(-1.05%)
Feb 16, 2021 56.62 58.04 55.91 56.58 302,766 +0.72(+1.29%)
Feb 12, 2021 55.92 56.62 55.36 55.86 281,502 +0.08(+0.15%)
Feb 11, 2021 55.84 56.96 55.35 55.78 229,739 +0.34(+0.62%)
Feb 10, 2021 57.81 57.81 54.86 55.44 379,120 -2.01(-3.50%)
Feb 09, 2021 55.96 58.00 55.96 57.45 296,396 +1.59(+2.85%)
Feb 08, 2021 54.95 56.24 54.81 55.85 357,147 +1.28(+2.35%)
Feb 05, 2021 55.58 55.58 53.81 54.57 214,216 -0.89(-1.61%)
Feb 04, 2021 54.25 55.75 53.77 55.46 257,346 +1.64(+3.05%)
Feb 03, 2021 53.17 53.82 52.54 53.82 211,814 +0.67(+1.26%)
Feb 02, 2021 53.48 53.49 52.14 53.15 238,115 -0.02(-0.05%)
Feb 01, 2021 51.92 53.54 51.21 53.17 330,355 +1.38(+2.67%)
Jan 29, 2021 51.74 52.67 50.81 51.79 399,560 -0.01(-0.02%)
Jan 28, 2021 51.91 53.25 51.38 51.80 418,806 -0.15(-0.28%)
Jan 27, 2021 52.93 53.30 51.21 51.95 526,103 -1.85(-3.43%)
Jan 26, 2021 55.12 55.22 53.29 53.79 258,056 -1.20(-2.18%)
Jan 25, 2021 55.21 56.81 54.19 54.99 376,627 -0.20(-0.37%)
Jan 22, 2021 54.77 56.07 54.72 55.20 228,162 +0.31(+0.57%)
Jan 21, 2021 57.96 57.99 54.16 54.89 485,896 -2.40(-4.19%)
Jan 20, 2021 59.02 59.10 56.99 57.29 295,128 -1.79(-3.03%)
Jan 19, 2021 58.94 59.38 57.88 59.08 347,516 +0.23(+0.39%)
Jan 15, 2021 59.51 60.27 58.10 58.85 323,220 -0.75(-1.26%)
Jan 14, 2021 60.01 61.14 59.36 59.60 363,910 -0.14(-0.23%)
Jan 13, 2021 61.31 61.54 59.38 59.74 338,296 -1.38(-2.26%)
Jan 12, 2021 60.08 61.35 59.59 61.13 447,223 +1.37(+2.28%)
Jan 11, 2021 58.55 60.81 58.54 59.76 430,786 +1.63(+2.80%)
Jan 08, 2021 62.49 62.61 56.24 58.13 721,557 -4.34(-6.95%)
Jan 07, 2021 63.66 64.30 61.08 62.47 742,578 -1.22(-1.91%)
Jan 06, 2021 57.45 64.06 56.87 63.69 1,486,835 +6.85(+12.05%)
Jan 05, 2021 55.00 56.98 54.77 56.84 458,461 +2.08(+3.79%)
Jan 04, 2021 53.54 54.95 53.10 54.77 455,973 +1.58(+2.97%)
Dec 31, 2020 53.19 53.19 53.19 297,954 +0.15(+0.28%)
Dec 30, 2020 53.19 54.02 52.56 53.04 297,954 +0.16(+0.31%)
Dec 29, 2020 54.31 54.37 52.32 52.88 288,250 -1.44(-2.65%)
Dec 28, 2020 55.37 55.72 53.86 54.32 235,015 -0.64(-1.16%)
Dec 24, 2020 55.35 55.89 54.77 54.95 124,663 -0.18(-0.33%)
Dec 23, 2020 55.74 55.74 54.28 55.13 287,063 -0.56(-1.01%)
Dec 22, 2020 54.58 56.38 54.28 55.70 519,659 +1.58(+2.92%)
Dec 21, 2020 52.53 54.58 52.53 54.12 440,286 +1.59(+3.02%)
Dec 18, 2020 52.30 53.53 52.22 52.53 934,672 +0.42(+0.82%)
Dec 17, 2020 53.87 53.87 51.64 52.11 321,003 -1.13(-2.12%)
Dec 16, 2020 54.76 54.78 52.98 53.24 294,991 -1.12(-2.06%)
Dec 15, 2020 52.04 54.68 51.59 54.36 453,424 +2.57(+4.97%)
Dec 14, 2020 51.66 52.53 50.96 51.78 275,027 +0.32(+0.62%)
Dec 11, 2020 52.56 52.90 51.40 51.46 314,901 -1.09(-2.07%)
Dec 10, 2020 51.20 52.85 50.76 52.55 310,724 +1.31(+2.55%)
Dec 09, 2020 50.20 52.14 50.02 51.24 414,004 +1.10(+2.18%)
Dec 08, 2020 49.71 50.27 49.36 50.15 314,876 +0.44(+0.89%)
Dec 07, 2020 50.68 51.34 49.58 49.71 347,184 -0.76(-1.51%)
Dec 04, 2020 49.45 50.56 49.31 50.47 426,352 +0.85(+1.71%)
Dec 03, 2020 49.61 50.00 49.31 49.62 338,971 -0.15(-0.30%)
Dec 02, 2020 49.69 50.01 49.40 49.76 345,059 -0.20(-0.41%)
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.