Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.96 62.96 60.44 61.64 402,888 -0.39(-0.63%)
Jul 30, 2020 58.35 62.69 57.57 62.03 925,292 +0.93(+1.52%)
Jul 29, 2020 60.22 62.44 60.03 61.10 508,732 +1.98(+3.34%)
Jul 28, 2020 59.84 59.98 58.76 59.13 348,547 -0.33(-0.55%)
Jul 27, 2020 57.34 59.77 57.25 59.45 383,196 +2.50(+4.39%)
Jul 24, 2020 57.06 57.53 56.43 56.95 333,980 -0.39(-0.69%)
Jul 23, 2020 58.33 58.97 56.97 57.34 453,798 -0.93(-1.60%)
Jul 22, 2020 59.14 59.35 57.71 58.28 232,138 -1.08(-1.81%)
Jul 21, 2020 58.03 60.04 58.03 59.35 589,861 +1.70(+2.94%)
Jul 20, 2020 58.23 58.41 57.34 57.66 335,738 -0.89(-1.51%)
Jul 17, 2020 59.57 59.57 58.01 58.54 333,320 -1.03(-1.73%)
Jul 16, 2020 59.29 60.22 59.29 59.57 231,592 +0.33(+0.56%)
Jul 15, 2020 58.85 59.56 58.28 59.24 247,963 +0.80(+1.36%)
Jul 14, 2020 56.32 58.51 55.94 58.44 405,879 +2.45(+4.38%)
Jul 13, 2020 58.26 58.69 55.88 55.99 387,669 -1.84(-3.18%)
Jul 10, 2020 57.80 58.12 57.17 57.83 309,558 -0.02(-0.03%)
Jul 09, 2020 59.54 59.54 57.62 57.84 283,724 -1.14(-1.93%)
Jul 08, 2020 58.44 59.84 58.25 58.98 359,270 +1.23(+2.12%)
Jul 07, 2020 59.34 59.97 57.65 57.75 444,312 -1.47(-2.48%)
Jul 06, 2020 60.60 60.98 58.34 59.22 535,673 -0.33(-0.56%)
Jul 02, 2020 58.27 60.04 57.97 59.56 491,861 +1.92(+3.32%)
Jul 01, 2020 57.93 58.71 57.02 57.64 420,627 +0.07(+0.12%)
Jun 30, 2020 55.27 57.89 55.11 57.57 517,733 +2.09(+3.77%)
Jun 29, 2020 55.50 55.63 54.40 55.48 342,006 +0.54(+0.98%)
Jun 26, 2020 52.91 55.06 52.68 54.94 616,213 +1.95(+3.67%)
Jun 25, 2020 53.48 53.72 52.19 53.00 239,362 -0.45(-0.85%)
Jun 24, 2020 54.59 54.90 53.04 53.45 287,483 -1.27(-2.33%)
Jun 23, 2020 54.48 55.22 54.02 54.72 344,448 +0.42(+0.77%)
Jun 22, 2020 53.64 54.89 53.19 54.31 307,399 +0.67(+1.24%)
Jun 19, 2020 55.81 55.81 53.56 53.64 481,169 -1.75(-3.16%)
Jun 18, 2020 54.44 55.63 54.21 55.39 307,795 +1.06(+1.95%)
Jun 17, 2020 54.43 55.31 54.26 54.33 359,118 +0.33(+0.62%)
Jun 16, 2020 54.91 54.96 53.07 54.00 386,696 -0.24(-0.45%)
Jun 15, 2020 51.47 54.38 51.14 54.24 378,090 +2.30(+4.42%)
Jun 12, 2020 54.35 54.48 50.69 51.94 448,695 -1.21(-2.28%)
Jun 11, 2020 51.16 53.55 50.76 53.16 530,988 +0.61(+1.15%)
Jun 10, 2020 53.86 54.42 52.41 52.55 398,797 -1.10(-2.05%)
Jun 09, 2020 54.01 54.28 52.57 53.65 442,642 -0.89(-1.64%)
Jun 08, 2020 52.97 55.12 52.75 54.54 853,329 +1.89(+3.58%)
Jun 05, 2020 52.57 53.06 51.40 52.66 586,379 +0.62(+1.19%)
Jun 04, 2020 50.60 52.88 49.85 52.03 789,174 +1.42(+2.80%)
Jun 03, 2020 54.26 54.48 49.77 50.62 1,426,501 -3.30(-6.11%)
Jun 02, 2020 53.44 55.97 53.38 53.91 1,542,455 +2.25(+4.35%)
Jun 01, 2020 51.00 53.15 48.91 51.66 2,005,282 +4.44(+9.40%)
May 29, 2020 45.87 47.56 45.69 47.22 595,619 +1.17(+2.55%)
May 28, 2020 46.75 47.72 45.94 46.05 330,926 -0.64(-1.36%)
May 27, 2020 46.14 46.74 45.66 46.69 365,334 +0.80(+1.73%)
May 26, 2020 45.95 46.58 45.54 45.89 449,253 +0.45(+0.98%)
May 22, 2020 45.42 45.83 45.16 45.44 225,733 +0.10(+0.22%)
May 21, 2020 45.47 45.75 44.74 45.35 394,554 -0.08(-0.18%)
May 20, 2020 45.85 46.54 45.19 45.43 486,445 -0.27(-0.58%)
May 19, 2020 43.78 46.69 43.57 45.69 593,312 +1.77(+4.02%)
May 18, 2020 44.87 45.71 43.88 43.93 626,043 -0.20(-0.45%)
May 15, 2020 43.83 45.45 43.72 44.13 1,046,955 +0.32(+0.73%)
May 14, 2020 44.75 44.87 43.31 43.81 386,562 -0.93(-2.09%)
May 13, 2020 43.42 45.13 43.23 44.74 435,302 +1.30(+2.98%)
May 12, 2020 45.18 45.18 43.34 43.45 351,696 -1.67(-3.70%)
May 11, 2020 44.76 45.22 44.00 45.12 471,933 -0.08(-0.17%)
May 08, 2020 42.17 45.19 42.05 45.19 612,505 +3.77(+9.11%)
May 07, 2020 42.50 42.87 39.88 41.42 860,955 +1.49(+3.73%)
May 06, 2020 38.80 40.36 38.80 39.93 720,676 +1.42(+3.68%)
May 05, 2020 38.94 39.59 38.45 38.51 520,235 +0.09(+0.24%)
May 04, 2020 38.51 39.41 38.10 38.42 416,198 -0.35(-0.89%)
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.