Skip to main content

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.56 42.80 41.56 42.27 240,072 +0.73(+1.75%)
Jul 30, 2019 40.65 41.66 40.16 41.55 118,696 +0.54(+1.31%)
Jul 29, 2019 41.15 41.61 40.93 41.01 82,514 -0.31(-0.76%)
Jul 26, 2019 41.04 41.51 40.96 41.32 90,484 +0.29(+0.71%)
Jul 25, 2019 41.29 41.81 40.80 41.03 88,028 -0.40(-0.96%)
Jul 24, 2019 40.91 41.60 40.51 41.43 125,304 +0.31(+0.75%)
Jul 23, 2019 40.93 41.30 40.60 41.12 104,858 +0.17(+0.42%)
Jul 22, 2019 41.11 41.47 40.70 40.95 107,826 -0.16(-0.38%)
Jul 19, 2019 41.48 41.85 41.08 41.11 144,748 -0.44(-1.06%)
Jul 18, 2019 41.57 41.72 41.32 41.55 86,099 -0.12(-0.29%)
Jul 17, 2019 41.91 42.14 41.59 41.67 122,368 -0.33(-0.78%)
Jul 16, 2019 41.55 42.36 41.55 42.00 149,413 +0.32(+0.77%)
Jul 15, 2019 41.20 41.71 40.89 41.67 114,259 +0.50(+1.22%)
Jul 12, 2019 40.04 41.48 40.04 41.17 190,993 +1.07(+2.67%)
Jul 11, 2019 40.38 40.54 39.96 40.10 74,785 -0.16(-0.41%)
Jul 10, 2019 40.63 40.79 40.10 40.27 98,429 -0.23(-0.57%)
Jul 09, 2019 40.25 40.51 40.01 40.50 90,468 +0.07(+0.17%)
Jul 08, 2019 40.93 41.19 40.25 40.43 173,471 -0.70(-1.71%)
Jul 05, 2019 41.16 41.26 40.65 41.14 141,541 -0.19(-0.47%)
Jul 03, 2019 41.43 41.52 41.02 41.33 97,033 +0.09(+0.22%)
Jul 02, 2019 41.09 41.43 40.93 41.24 131,005 +0.11(+0.27%)
Jul 01, 2019 40.90 41.17 40.48 41.13 163,019 +0.37(+0.90%)
Jun 28, 2019 40.02 40.93 40.02 40.76 252,609 +0.76(+1.89%)
Jun 27, 2019 39.71 40.09 39.43 40.01 120,192 +0.34(+0.85%)
Jun 26, 2019 39.87 40.18 39.62 39.67 111,177 -0.13(-0.34%)
Jun 25, 2019 40.37 40.57 39.63 39.80 167,146 -0.55(-1.35%)
Jun 24, 2019 39.56 40.89 39.41 40.35 228,373 +0.79(+1.99%)
Jun 21, 2019 39.06 39.78 37.97 39.56 696,211 +0.31(+0.78%)
Jun 20, 2019 39.28 39.65 38.82 39.26 220,471 +0.31(+0.79%)
Jun 19, 2019 39.11 39.11 38.29 38.95 151,923 -0.11(-0.29%)
Jun 18, 2019 39.03 39.50 38.67 39.06 245,636 +0.18(+0.46%)
Jun 17, 2019 39.58 39.58 38.17 38.88 237,918 -0.49(-1.25%)
Jun 14, 2019 39.28 39.93 38.82 39.38 173,351 +0.11(+0.29%)
Jun 13, 2019 38.91 39.53 38.67 39.27 176,689 +0.49(+1.27%)
Jun 12, 2019 38.56 38.89 38.17 38.77 117,082 +0.06(+0.15%)
Jun 11, 2019 38.88 39.35 38.56 38.71 131,474 -0.02(-0.06%)
Jun 10, 2019 38.20 38.74 38.19 38.73 149,072 +0.64(+1.69%)
Jun 07, 2019 37.89 38.16 37.78 38.09 85,405 +0.35(+0.93%)
Jun 06, 2019 37.69 37.85 36.85 37.74 240,073 +0.04(+0.12%)
Jun 05, 2019 37.99 38.16 37.47 37.69 105,533 -0.13(-0.36%)
Jun 04, 2019 37.67 38.17 37.42 37.83 146,417 +0.49(+1.30%)
Jun 03, 2019 37.22 37.45 36.80 37.34 194,876 +0.15(+0.40%)
May 31, 2019 37.95 37.95 36.86 37.19 186,048 -1.13(-2.95%)
May 30, 2019 38.46 38.75 37.93 38.32 143,195 -0.09(-0.23%)
May 29, 2019 38.56 39.12 37.99 38.41 282,708 -0.34(-0.89%)
May 28, 2019 38.88 38.97 38.63 38.76 217,556 -0.05(-0.14%)
May 24, 2019 39.19 39.35 38.70 38.81 135,660 -0.27(-0.69%)
May 23, 2019 38.73 39.41 38.66 39.08 217,799 +0.13(+0.33%)
May 22, 2019 38.57 39.19 38.57 38.95 139,071 +0.30(+0.77%)
May 21, 2019 38.81 39.35 38.27 38.65 216,936 +0.07(+0.17%)
May 20, 2019 38.69 39.11 37.88 38.58 269,124 -0.24(-0.62%)
May 17, 2019 39.28 39.57 38.75 38.82 592,762 -0.83(-2.09%)
May 16, 2019 39.88 40.31 39.52 39.65 186,862 +0.00(+0.00%)
May 15, 2019 39.30 39.76 39.29 39.65 181,537 +0.04(+0.09%)
May 14, 2019 38.64 39.77 38.42 39.62 262,132 +1.06(+2.74%)
May 13, 2019 37.95 38.75 37.66 38.56 309,529 +0.11(+0.29%)
May 10, 2019 37.99 38.55 37.80 38.45 196,070 +0.42(+1.12%)
May 09, 2019 37.66 38.03 37.30 38.02 278,976 +0.27(+0.71%)
May 08, 2019 39.54 39.83 37.35 37.76 573,721 -2.81(-6.93%)
May 07, 2019 41.12 41.34 39.98 40.57 176,065 -0.81(-1.96%)
May 06, 2019 41.20 41.46 41.01 41.38 211,398 -0.10(-0.25%)
May 03, 2019 41.63 41.89 41.20 41.48 132,639 +0.01(+0.02%)
May 02, 2019 41.06 41.66 40.58 41.48 178,499 +0.34(+0.83%)
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.