Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.87 36.77 35.12 35.85 532,787 -0.77(-2.10%)
Feb 27, 2020 36.68 37.92 36.13 36.62 279,426 -0.72(-1.94%)
Feb 26, 2020 37.95 38.38 37.21 37.34 176,650 -0.57(-1.52%)
Feb 25, 2020 39.48 39.48 37.76 37.92 301,551 -1.54(-3.91%)
Feb 24, 2020 38.90 39.60 38.44 39.46 182,124 -0.79(-1.97%)
Feb 21, 2020 40.52 41.04 40.10 40.25 177,417 -0.54(-1.34%)
Feb 20, 2020 38.43 40.85 38.43 40.80 306,386 +2.05(+5.30%)
Feb 19, 2020 38.25 38.95 38.04 38.75 191,515 +0.62(+1.62%)
Feb 18, 2020 38.09 38.58 38.09 38.13 107,121 -0.01(-0.04%)
Feb 14, 2020 38.46 38.59 38.05 38.14 95,944 -0.34(-0.87%)
Feb 13, 2020 38.81 38.94 38.36 38.48 78,584 -0.37(-0.96%)
Feb 12, 2020 38.71 38.90 38.48 38.85 183,027 +0.31(+0.81%)
Feb 11, 2020 38.78 38.88 38.50 38.54 91,135 +0.04(+0.12%)
Feb 10, 2020 38.47 38.66 38.24 38.49 106,763 -0.06(-0.15%)
Feb 07, 2020 39.06 39.13 38.42 38.55 99,428 -0.59(-1.51%)
Feb 06, 2020 38.30 39.19 38.30 39.14 125,117 +0.90(+2.36%)
Feb 05, 2020 37.87 38.28 37.60 38.24 233,552 +0.62(+1.65%)
Feb 04, 2020 37.16 37.76 36.66 37.62 136,274 +0.71(+1.92%)
Feb 03, 2020 37.15 37.27 36.45 36.91 172,390 -0.04(-0.12%)
Jan 31, 2020 37.28 37.47 36.94 36.95 117,384 -0.54(-1.45%)
Jan 30, 2020 37.21 37.96 36.90 37.50 143,985 +0.14(+0.38%)
Jan 29, 2020 37.31 37.53 36.96 37.36 143,470 +0.14(+0.38%)
Jan 28, 2020 37.04 37.24 36.84 37.22 82,311 +0.40(+1.09%)
Jan 27, 2020 36.37 37.14 36.35 36.81 95,116 -0.13(-0.36%)
Jan 24, 2020 37.50 37.50 36.78 36.95 79,328 -0.40(-1.08%)
Jan 23, 2020 37.18 37.43 36.86 37.35 168,902 +0.16(+0.44%)
Jan 22, 2020 37.46 37.57 37.10 37.19 117,039 -0.23(-0.62%)
Jan 21, 2020 37.57 37.69 36.87 37.42 158,911 -0.25(-0.67%)
Jan 17, 2020 38.63 38.72 37.63 37.67 144,318 -0.81(-2.09%)
Jan 16, 2020 38.22 38.55 37.98 38.48 185,656 +0.43(+1.12%)
Jan 15, 2020 37.45 38.14 37.45 38.05 147,609 +0.62(+1.65%)
Jan 14, 2020 36.94 37.56 36.70 37.43 166,923 +0.49(+1.33%)
Jan 13, 2020 36.32 37.00 36.19 36.94 161,328 +0.63(+1.73%)
Jan 10, 2020 36.23 36.44 35.93 36.31 131,186 -0.05(-0.14%)
Jan 09, 2020 36.72 36.72 35.83 36.37 227,636 -0.35(-0.96%)
Jan 08, 2020 35.95 36.87 35.95 36.72 153,106 +0.66(+1.82%)
Jan 07, 2020 36.14 36.31 35.83 36.06 116,021 -0.17(-0.47%)
Jan 06, 2020 35.31 36.41 35.24 36.23 180,521 +0.72(+2.02%)
Jan 03, 2020 34.86 35.62 34.76 35.51 211,051 +0.31(+0.89%)
Jan 02, 2020 35.28 35.31 34.93 35.20 152,334 +0.10(+0.30%)
Dec 31, 2019 34.75 35.21 34.71 35.10 122,744 +0.24(+0.69%)
Dec 30, 2019 34.70 35.13 34.66 34.86 130,756 +0.09(+0.26%)
Dec 27, 2019 34.99 35.06 34.69 34.77 89,378 -0.10(-0.30%)
Dec 26, 2019 35.08 35.23 34.67 34.87 143,556 -0.20(-0.57%)
Dec 24, 2019 35.17 35.21 34.83 35.07 46,632 -0.04(-0.13%)
Dec 23, 2019 35.25 35.44 35.00 35.12 136,962 -0.16(-0.44%)
Dec 20, 2019 35.20 35.69 34.98 35.28 572,585 +0.09(+0.25%)
Dec 19, 2019 34.81 35.23 34.67 35.19 153,945 +0.38(+1.09%)
Dec 18, 2019 34.80 35.00 34.64 34.81 284,388 +0.07(+0.22%)
Dec 17, 2019 34.66 35.05 34.48 34.73 188,712 +0.19(+0.56%)
Dec 16, 2019 34.75 35.07 34.49 34.54 183,713 -0.20(-0.58%)
Dec 13, 2019 34.87 34.88 34.41 34.74 104,520 -0.12(-0.34%)
Dec 12, 2019 34.45 34.98 34.39 34.86 259,808 +0.41(+1.19%)
Dec 11, 2019 34.63 34.85 34.27 34.45 108,161 -0.16(-0.45%)
Dec 10, 2019 34.37 34.75 34.16 34.60 156,955 +0.23(+0.67%)
Dec 09, 2019 33.99 34.75 33.83 34.37 214,085 +0.31(+0.90%)
Dec 06, 2019 34.06 34.37 33.80 34.07 155,842 +0.31(+0.93%)
Dec 05, 2019 33.66 34.06 33.56 33.75 155,885 +0.36(+1.07%)
Dec 04, 2019 33.04 33.62 33.04 33.40 118,696 +0.46(+1.38%)
Dec 03, 2019 33.14 33.25 32.65 32.94 122,617 -0.31(-0.92%)
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.