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

Sturm Ruger & Company (NY: RGR )

43.09 +0.16 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 49.10 49.73 48.83 49.29 102,902 -0.11(-0.23%)
Oct 28, 2022 48.62 50.04 48.48 49.40 104,516 +1.03(+2.12%)
Oct 27, 2022 48.08 49.13 47.77 48.38 91,440 +0.56(+1.18%)
Oct 26, 2022 47.92 48.74 47.57 47.81 95,904 +0.11(+0.22%)
Oct 25, 2022 46.54 47.94 46.54 47.71 77,768 +1.04(+2.22%)
Oct 24, 2022 46.64 47.07 46.15 46.67 100,574 +0.40(+0.85%)
Oct 21, 2022 45.97 46.63 45.74 46.28 105,241 +0.60(+1.31%)
Oct 20, 2022 45.94 46.54 45.36 45.68 81,671 -0.55(-1.20%)
Oct 19, 2022 46.82 47.12 45.72 46.23 131,505 -0.83(-1.75%)
Oct 18, 2022 47.58 47.92 46.78 47.06 98,482 +0.02(+0.04%)
Oct 17, 2022 46.51 47.16 46.43 47.04 110,024 +1.05(+2.29%)
Oct 14, 2022 46.59 46.85 45.70 45.99 70,295 -0.54(-1.17%)
Oct 13, 2022 45.43 47.00 45.09 46.53 95,009 +0.64(+1.40%)
Oct 12, 2022 46.22 46.30 45.85 45.89 76,482 -0.47(-1.02%)
Oct 11, 2022 46.15 46.80 46.00 46.37 116,206 +0.09(+0.19%)
Oct 10, 2022 46.19 46.50 45.68 46.28 91,866 +0.40(+0.88%)
Oct 07, 2022 45.76 45.91 44.91 45.87 161,844 -0.15(-0.32%)
Oct 06, 2022 45.17 46.16 45.04 46.02 99,168 +0.88(+1.95%)
Oct 05, 2022 45.50 45.76 44.82 45.14 110,494 -0.55(-1.21%)
Oct 04, 2022 45.55 46.41 45.32 45.70 193,519 +0.68(+1.50%)
Oct 03, 2022 44.81 45.50 44.56 45.02 183,874 +0.42(+0.95%)
Sep 30, 2022 44.66 45.49 44.17 44.60 175,145 -0.27(-0.61%)
Sep 29, 2022 44.38 45.00 44.04 44.87 162,775 +0.21(+0.47%)
Sep 28, 2022 44.35 44.90 44.15 44.66 190,822 +0.39(+0.87%)
Sep 27, 2022 44.73 45.08 44.24 44.28 106,142 -0.25(-0.57%)
Sep 26, 2022 44.61 45.50 44.49 44.53 178,743 -0.40(-0.88%)
Sep 23, 2022 44.31 45.00 44.05 44.93 164,164 +0.31(+0.69%)
Sep 22, 2022 44.19 44.90 43.60 44.62 172,113 +0.29(+0.65%)
Sep 21, 2022 45.04 45.38 44.22 44.33 180,879 -0.31(-0.69%)
Sep 20, 2022 45.52 45.52 44.38 44.64 126,247 -1.14(-2.49%)
Sep 19, 2022 45.15 45.86 44.87 45.78 134,503 +0.31(+0.68%)
Sep 16, 2022 45.74 45.81 44.88 45.47 273,471 -0.42(-0.92%)
Sep 15, 2022 46.15 46.58 45.49 45.89 185,403 -0.19(-0.42%)
Sep 14, 2022 45.74 46.30 45.48 46.08 141,063 +0.34(+0.75%)
Sep 13, 2022 46.54 46.62 45.51 45.74 193,238 -1.75(-3.68%)
Sep 12, 2022 47.95 48.48 47.41 47.49 162,390 +0.00(+0.00%)
Sep 09, 2022 46.73 47.59 46.73 47.49 160,078 +0.71(+1.52%)
Sep 08, 2022 46.42 47.01 45.83 46.78 174,115 +0.10(+0.21%)
Sep 07, 2022 46.52 47.27 46.14 46.68 206,864 +0.13(+0.28%)
Sep 06, 2022 45.95 46.72 45.46 46.55 203,967 +0.81(+1.77%)
Sep 02, 2022 46.36 46.88 45.19 45.74 144,490 -0.33(-0.72%)
Sep 01, 2022 45.76 46.79 45.13 46.08 176,670 +0.19(+0.42%)
Aug 31, 2022 46.03 46.22 45.00 45.88 210,082 -0.10(-0.21%)
Aug 30, 2022 46.65 46.72 45.72 45.98 205,823 -0.67(-1.43%)
Aug 29, 2022 47.00 47.33 46.55 46.65 128,430 -0.65(-1.37%)
Aug 26, 2022 48.33 48.33 47.01 47.30 147,556 -0.83(-1.72%)
Aug 25, 2022 48.12 48.53 47.54 48.12 152,948 -0.18(-0.38%)
Aug 24, 2022 48.28 48.55 47.65 48.31 135,853 +0.11(+0.22%)
Aug 23, 2022 48.81 49.03 47.74 48.20 190,843 -0.83(-1.70%)
Aug 22, 2022 50.81 50.91 48.87 49.03 167,070 -2.13(-4.17%)
Aug 19, 2022 51.41 51.53 50.58 51.17 381,174 -0.46(-0.88%)
Aug 18, 2022 51.55 51.87 51.23 51.63 79,923 +0.04(+0.07%)
Aug 17, 2022 51.31 51.87 50.84 51.59 126,744 +0.04(+0.09%)
Aug 16, 2022 51.30 51.96 50.77 51.55 121,033 +0.07(+0.14%)
Aug 15, 2022 51.49 51.69 50.66 51.48 174,461 +0.10(+0.20%)
Aug 12, 2022 51.28 51.64 50.70 51.37 118,615 +0.49(+0.96%)
Aug 11, 2022 50.84 51.75 50.71 50.88 131,365 +0.36(+0.71%)
Aug 10, 2022 49.87 51.07 49.87 50.53 191,217 +0.93(+1.88%)
Aug 09, 2022 50.96 51.27 49.44 49.59 247,527 -1.21(-2.38%)
Aug 08, 2022 50.84 52.24 50.59 50.81 214,500 -0.09(-0.17%)
Aug 05, 2022 52.49 52.50 50.34 50.89 429,500 -1.87(-3.55%)
Aug 04, 2022 54.88 54.90 51.68 52.77 404,874 -5.08(-8.78%)
Aug 03, 2022 57.43 58.28 56.41 57.84 150,871 +0.60(+1.05%)
Aug 02, 2022 58.37 58.37 57.01 57.24 160,337 -0.41(-0.71%)
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.