Skip to main content

Sturm Ruger & Company (NY: RGR )

42.09 +0.63 (+1.53%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.59 65.81 64.50 65.38 166,219 +0.79(+1.22%)
May 27, 2021 64.13 65.36 63.95 64.60 260,170 +0.91(+1.43%)
May 26, 2021 62.34 63.77 62.34 63.69 191,562 +1.80(+2.90%)
May 25, 2021 63.07 63.07 61.37 61.89 265,789 -1.01(-1.61%)
May 24, 2021 63.78 63.88 62.75 62.90 192,695 -0.27(-0.42%)
May 21, 2021 62.44 63.49 62.06 63.16 617,993 +1.19(+1.92%)
May 20, 2021 61.33 62.20 60.92 61.97 161,885 +0.63(+1.03%)
May 19, 2021 61.28 61.79 60.14 61.34 199,956 -0.58(-0.94%)
May 18, 2021 63.78 64.07 61.81 61.92 416,615 -1.66(-2.61%)
May 17, 2021 62.39 64.03 61.39 63.58 463,495 +1.20(+1.93%)
May 14, 2021 61.62 62.49 60.91 62.38 281,131 +1.16(+1.89%)
May 13, 2021 59.36 61.33 59.36 61.22 313,161 +1.81(+3.05%)
May 12, 2021 59.32 60.33 58.65 59.41 360,703 +0.02(+0.04%)
May 11, 2021 56.82 59.53 56.76 59.38 321,380 +1.12(+1.93%)
May 10, 2021 57.95 58.84 57.38 58.26 356,686 +0.65(+1.12%)
May 07, 2021 57.31 57.97 56.63 57.62 293,670 +0.74(+1.30%)
May 06, 2021 55.27 56.92 54.07 56.88 326,707 +1.84(+3.35%)
May 05, 2021 55.50 55.72 54.55 55.04 279,700 -0.66(-1.19%)
May 04, 2021 54.62 55.72 53.70 55.70 234,071 +1.11(+2.04%)
May 03, 2021 53.34 55.06 53.22 54.59 438,873 +1.42(+2.66%)
Apr 30, 2021 54.14 54.22 52.90 53.17 430,163 -1.18(-2.17%)
Apr 29, 2021 53.98 55.01 53.96 54.35 284,647 +0.34(+0.64%)
Apr 28, 2021 55.80 55.84 53.71 54.01 347,855 -2.06(-3.67%)
Apr 27, 2021 56.49 57.40 55.90 56.06 203,609 -0.43(-0.77%)
Apr 26, 2021 56.49 56.90 56.09 56.49 142,434 -0.11(-0.20%)
Apr 23, 2021 56.84 57.17 56.45 56.61 160,242 -0.19(-0.33%)
Apr 22, 2021 58.13 58.13 56.51 56.80 177,724 -1.06(-1.83%)
Apr 21, 2021 57.47 57.98 57.06 57.85 128,079 +0.24(+0.41%)
Apr 20, 2021 58.51 58.86 56.97 57.62 244,327 -0.96(-1.64%)
Apr 19, 2021 57.98 58.70 57.17 58.57 221,683 +0.75(+1.29%)
Apr 16, 2021 58.13 58.18 57.05 57.83 164,517 +0.27(+0.47%)
Apr 15, 2021 58.08 58.08 56.90 57.56 199,982 -0.34(-0.58%)
Apr 14, 2021 58.32 58.79 57.44 57.89 214,261 -0.47(-0.80%)
Apr 13, 2021 57.86 58.54 57.73 58.36 247,615 +0.75(+1.31%)
Apr 12, 2021 56.44 57.84 55.86 57.61 266,324 +1.51(+2.70%)
Apr 09, 2021 55.88 56.31 55.27 56.09 201,646 +0.10(+0.18%)
Apr 08, 2021 57.31 57.75 55.77 55.99 292,985 -0.47(-0.84%)
Apr 07, 2021 56.63 57.27 55.35 56.47 420,329 +0.05(+0.09%)
Apr 06, 2021 56.34 56.95 56.08 56.42 266,043 +0.36(+0.64%)
Apr 05, 2021 56.04 56.35 55.08 56.06 242,952 +0.61(+1.11%)
Apr 01, 2021 54.74 55.75 54.48 55.45 259,417 +1.35(+2.50%)
Mar 31, 2021 53.42 54.45 53.42 54.10 243,009 +0.69(+1.29%)
Mar 30, 2021 53.55 53.55 52.61 53.41 276,919 -0.11(-0.21%)
Mar 29, 2021 55.00 55.93 53.49 53.52 303,788 -1.71(-3.10%)
Mar 26, 2021 54.37 55.53 54.04 55.23 390,347 +1.61(+3.01%)
Mar 25, 2021 52.53 53.98 51.58 53.62 377,274 +0.64(+1.21%)
Mar 24, 2021 55.96 56.65 52.92 52.98 468,704 -2.49(-4.49%)
Mar 23, 2021 56.74 57.33 55.23 55.47 471,840 -1.69(-2.95%)
Mar 22, 2021 58.69 59.19 56.90 57.16 345,264 -1.53(-2.61%)
Mar 19, 2021 58.12 59.32 57.76 58.69 867,045 +0.93(+1.60%)
Mar 18, 2021 58.64 60.42 57.66 57.76 331,359 -0.79(-1.34%)
Mar 17, 2021 58.30 58.93 57.65 58.55 261,545 -0.31(-0.53%)
Mar 16, 2021 58.30 60.42 57.85 58.86 407,533 +1.19(+2.06%)
Mar 15, 2021 57.31 58.42 56.23 57.67 313,173 +0.48(+0.84%)
Mar 12, 2021 58.14 58.61 56.84 57.19 265,768 -1.05(-1.80%)
Mar 11, 2021 58.22 58.70 57.31 58.24 328,646 +0.53(+0.92%)
Mar 10, 2021 57.43 58.04 56.13 57.71 373,810 +0.84(+1.48%)
Mar 09, 2021 55.51 57.35 54.65 56.86 358,060 +2.08(+3.79%)
Mar 08, 2021 54.05 56.17 54.02 54.79 313,229 +1.12(+2.08%)
Mar 05, 2021 52.69 53.81 50.39 53.67 371,580 +0.85(+1.61%)
Mar 04, 2021 53.70 54.04 51.55 52.82 403,536 -0.65(-1.21%)
Mar 03, 2021 55.53 55.61 53.47 53.47 317,271 -1.70(-3.09%)
Mar 02, 2021 56.77 56.77 55.15 55.17 241,429 -1.41(-2.49%)
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.