Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 50.25 50.25 49.49 49.97 445,777 -0.09(-0.18%)
Nov 30, 2020 50.35 51.12 49.13 50.06 485,359 +0.16(+0.31%)
Nov 27, 2020 49.34 50.02 48.84 49.90 212,870 +0.78(+1.60%)
Nov 25, 2020 49.05 49.94 48.92 49.12 522,755 +0.16(+0.33%)
Nov 24, 2020 51.13 51.13 47.98 48.95 762,188 -2.22(-4.33%)
Nov 23, 2020 51.50 51.66 50.73 51.17 337,081 -0.07(-0.14%)
Nov 20, 2020 51.64 52.17 50.58 51.24 472,596 -0.57(-1.10%)
Nov 19, 2020 51.50 52.31 50.59 51.81 264,156 +0.26(+0.51%)
Nov 18, 2020 51.93 52.47 51.12 51.55 312,112 -0.36(-0.69%)
Nov 17, 2020 51.46 52.09 51.01 51.91 301,733 +0.43(+0.84%)
Nov 16, 2020 52.31 52.47 50.20 51.48 589,841 -1.24(-2.36%)
Nov 13, 2020 53.65 54.14 51.90 52.72 385,124 -0.83(-1.54%)
Nov 12, 2020 54.48 54.97 52.55 53.55 453,733 -1.00(-1.83%)
Nov 11, 2020 52.83 54.55 52.61 54.55 293,893 +1.92(+3.65%)
Nov 10, 2020 51.59 53.75 50.92 52.62 557,494 +1.01(+1.96%)
Nov 09, 2020 54.33 54.91 50.18 51.61 897,265 -4.09(-7.35%)
Nov 06, 2020 53.77 56.20 52.83 55.70 647,918 +2.06(+3.84%)
Nov 05, 2020 51.42 54.31 50.66 53.65 631,422 +2.66(+5.21%)
Nov 04, 2020 56.63 57.55 50.11 50.99 1,307,934 -6.12(-10.72%)
Nov 03, 2020 55.63 57.43 55.00 57.11 717,191 +2.30(+4.20%)
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.