Skip to main content

Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.07 63.52 61.44 61.59 292,420 -1.38(-2.20%)
Jul 29, 2021 62.74 63.65 62.24 62.97 109,799 +0.77(+1.24%)
Jul 28, 2021 62.05 62.74 61.29 62.20 110,431 +0.02(+0.03%)
Jul 27, 2021 62.81 62.81 60.96 62.19 177,294 -0.89(-1.41%)
Jul 26, 2021 63.26 64.36 62.81 63.07 123,457 -0.17(-0.26%)
Jul 23, 2021 62.99 63.41 62.43 63.24 111,234 +0.61(+0.98%)
Jul 22, 2021 63.91 64.01 61.71 62.63 175,448 -1.15(-1.81%)
Jul 21, 2021 64.74 64.90 63.41 63.78 148,789 -0.19(-0.30%)
Jul 20, 2021 64.33 65.17 63.52 63.97 194,162 -0.07(-0.10%)
Jul 19, 2021 62.79 64.35 62.78 64.03 173,616 -0.14(-0.22%)
Jul 16, 2021 64.92 65.16 63.87 64.18 151,085 -0.96(-1.48%)
Jul 15, 2021 65.53 66.34 64.42 65.14 123,866 -0.41(-0.62%)
Jul 14, 2021 66.63 67.09 65.51 65.54 147,314 -1.08(-1.62%)
Jul 13, 2021 67.55 67.66 66.16 66.62 192,217 -0.92(-1.36%)
Jul 12, 2021 66.67 67.84 65.90 67.54 293,669 -0.18(-0.27%)
Jul 09, 2021 67.89 68.21 66.07 67.72 245,193 +0.50(+0.74%)
Jul 08, 2021 67.30 68.52 66.51 67.22 195,325 -0.80(-1.17%)
Jul 07, 2021 68.15 68.98 67.46 68.02 161,280 -0.54(-0.79%)
Jul 06, 2021 69.16 69.24 67.17 68.56 286,143 -0.54(-0.78%)
Jul 02, 2021 73.46 73.46 67.93 69.10 663,467 -4.62(-6.27%)
Jul 01, 2021 74.82 76.61 73.40 73.72 335,882 -0.81(-1.09%)
Jun 30, 2021 71.93 75.75 71.75 74.53 397,444 +2.87(+4.00%)
Jun 29, 2021 71.47 72.72 70.82 71.66 278,380 +0.32(+0.45%)
Jun 28, 2021 71.74 72.12 70.50 71.34 196,989 -0.44(-0.61%)
Jun 25, 2021 72.29 73.57 71.77 71.78 345,766 -0.27(-0.38%)
Jun 24, 2021 71.32 72.27 69.95 72.05 131,497 +1.40(+1.98%)
Jun 23, 2021 71.52 71.65 69.75 70.65 180,120 -0.08(-0.12%)
Jun 22, 2021 69.73 70.81 68.49 70.74 230,880 +0.97(+1.39%)
Jun 21, 2021 67.10 70.31 67.10 69.77 491,287 +2.98(+4.46%)
Jun 18, 2021 65.00 67.88 64.61 66.78 470,276 +1.90(+2.92%)
Jun 17, 2021 65.49 65.49 63.97 64.89 258,562 -0.64(-0.97%)
Jun 16, 2021 65.02 65.69 64.70 65.53 107,745 +0.16(+0.24%)
Jun 15, 2021 65.72 65.88 64.91 65.37 111,897 -0.12(-0.18%)
Jun 14, 2021 66.17 66.37 65.31 65.48 130,265 -0.13(-0.20%)
Jun 11, 2021 64.66 65.85 64.66 65.62 118,501 +0.83(+1.28%)
Jun 10, 2021 65.65 65.96 64.62 64.79 112,188 -0.74(-1.13%)
Jun 09, 2021 65.88 65.88 65.17 65.53 140,387 -0.55(-0.84%)
Jun 08, 2021 66.48 66.87 65.55 66.08 119,233 -0.08(-0.13%)
Jun 07, 2021 65.82 66.56 65.71 66.16 157,337 +0.46(+0.69%)
Jun 04, 2021 66.12 66.38 65.38 65.71 122,717 -0.41(-0.63%)
Jun 03, 2021 65.55 67.35 65.24 66.12 203,979 +0.19(+0.29%)
Jun 02, 2021 66.25 66.25 65.21 65.93 409,206 -0.03(-0.05%)
Jun 01, 2021 65.85 66.30 65.06 65.96 250,730 +0.58(+0.89%)
May 28, 2021 64.59 65.81 64.50 65.38 166,219 +0.79(+1.22%)
May 27, 2021 64.13 65.36 63.95 64.60 260,170 +0.91(+1.43%)
May 26, 2021 62.34 63.77 62.34 63.69 191,562 +1.80(+2.90%)
May 25, 2021 63.07 63.07 61.37 61.89 265,789 -1.01(-1.61%)
May 24, 2021 63.78 63.88 62.75 62.90 192,695 -0.27(-0.42%)
May 21, 2021 62.44 63.49 62.06 63.16 617,993 +1.19(+1.92%)
May 20, 2021 61.33 62.20 60.92 61.97 161,885 +0.63(+1.03%)
May 19, 2021 61.28 61.79 60.14 61.34 199,956 -0.58(-0.94%)
May 18, 2021 63.78 64.07 61.81 61.92 416,615 -1.66(-2.61%)
May 17, 2021 62.39 64.03 61.39 63.58 463,495 +1.20(+1.93%)
May 14, 2021 61.62 62.49 60.91 62.38 281,131 +1.16(+1.89%)
May 13, 2021 59.36 61.33 59.36 61.22 313,161 +1.81(+3.05%)
May 12, 2021 59.32 60.33 58.65 59.41 360,703 +0.02(+0.04%)
May 11, 2021 56.82 59.53 56.76 59.38 321,380 +1.12(+1.93%)
May 10, 2021 57.95 58.84 57.38 58.26 356,686 +0.65(+1.12%)
May 07, 2021 57.31 57.97 56.63 57.62 293,670 +0.74(+1.30%)
May 06, 2021 55.27 56.92 54.07 56.88 326,707 +1.84(+3.35%)
May 05, 2021 55.50 55.72 54.55 55.04 279,700 -0.66(-1.19%)
May 04, 2021 54.62 55.72 53.70 55.70 234,071 +1.11(+2.04%)
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.