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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 35.04 35.50 35.00 35.39 121,722 +0.24(+0.69%)
Dec 30, 2019 34.99 35.43 34.95 35.15 129,667 +0.09(+0.26%)
Dec 27, 2019 35.29 35.35 34.98 35.06 88,634 -0.11(-0.30%)
Dec 26, 2019 35.38 35.53 34.96 35.17 142,360 -0.20(-0.57%)
Dec 24, 2019 35.47 35.50 35.12 35.37 46,243 -0.05(-0.13%)
Dec 23, 2019 35.54 35.74 35.29 35.41 135,821 -0.16(-0.44%)
Dec 20, 2019 35.50 35.99 35.28 35.57 567,817 +0.09(+0.25%)
Dec 19, 2019 35.11 35.53 34.96 35.48 152,663 +0.38(+1.09%)
Dec 18, 2019 35.09 35.29 34.93 35.10 282,020 +0.08(+0.21%)
Dec 17, 2019 34.95 35.35 34.77 35.02 187,140 +0.20(+0.56%)
Dec 16, 2019 35.04 35.37 34.78 34.83 182,183 -0.20(-0.58%)
Dec 13, 2019 35.17 35.17 34.70 35.03 103,650 -0.12(-0.34%)
Dec 12, 2019 34.74 35.28 34.68 35.15 257,645 +0.41(+1.19%)
Dec 11, 2019 34.92 35.15 34.55 34.74 107,260 -0.16(-0.45%)
Dec 10, 2019 34.66 35.04 34.44 34.89 155,648 +0.23(+0.67%)
Dec 09, 2019 34.28 35.05 34.11 34.66 212,302 +0.31(+0.90%)
Dec 06, 2019 34.35 34.66 34.08 34.35 154,545 +0.32(+0.93%)
Dec 05, 2019 33.95 34.34 33.84 34.04 154,587 +0.36(+1.07%)
Dec 04, 2019 33.32 33.90 33.32 33.68 117,708 +0.46(+1.38%)
Dec 03, 2019 33.42 33.52 32.92 33.22 121,596 -0.31(-0.92%)
Dec 02, 2019 34.32 34.61 33.43 33.53 160,505 -0.75(-2.20%)
Nov 29, 2019 33.98 34.37 33.82 34.28 73,086 +0.20(+0.60%)
Nov 27, 2019 33.98 34.21 33.68 34.07 137,137 +0.17(+0.51%)
Nov 26, 2019 34.01 34.54 33.82 33.90 120,026 -0.14(-0.40%)
Nov 25, 2019 33.22 34.06 33.12 34.04 142,620 +0.81(+2.45%)
Nov 22, 2019 33.68 33.68 33.17 33.22 134,878 -0.25(-0.74%)
Nov 21, 2019 33.93 33.96 33.43 33.47 153,107 -0.47(-1.40%)
Nov 20, 2019 34.24 34.54 33.66 33.95 174,157 -0.21(-0.62%)
Nov 19, 2019 34.38 34.75 33.86 34.16 163,872 -0.31(-0.90%)
Nov 18, 2019 34.83 35.14 34.28 34.47 200,363 -0.35(-0.99%)
Nov 15, 2019 34.14 35.06 33.65 34.81 947,070 +0.86(+2.53%)
Nov 14, 2019 33.07 34.14 32.94 33.95 267,609 +0.96(+2.90%)
Nov 13, 2019 32.53 33.57 32.28 33.00 288,774 +0.16(+0.48%)
Nov 12, 2019 33.88 33.89 32.38 32.84 405,664 -1.03(-3.04%)
Nov 11, 2019 33.88 34.09 33.36 33.87 288,666 +0.07(+0.20%)
Nov 08, 2019 32.06 34.90 31.40 33.80 555,919 -1.91(-5.36%)
Nov 07, 2019 35.66 37.05 35.49 35.72 477,407 +0.16(+0.44%)
Nov 06, 2019 34.97 35.64 34.82 35.56 186,866 +0.64(+1.83%)
Nov 05, 2019 35.03 35.57 34.82 34.92 225,634 -0.11(-0.30%)
Nov 04, 2019 34.74 35.15 34.53 35.03 172,708 +0.26(+0.73%)
Nov 01, 2019 34.48 35.04 34.39 34.77 188,770 +0.42(+1.22%)
Oct 31, 2019 34.52 34.76 34.24 34.35 109,765 -0.21(-0.61%)
Oct 30, 2019 34.60 34.65 34.06 34.56 99,268 -0.03(-0.09%)
Oct 29, 2019 34.39 34.61 34.21 34.59 129,259 +0.25(+0.72%)
Oct 28, 2019 34.36 34.61 34.12 34.34 141,563 +0.13(+0.37%)
Oct 25, 2019 34.30 34.62 34.00 34.21 135,749 -0.05(-0.15%)
Oct 24, 2019 34.63 34.64 33.94 34.27 150,748 -0.20(-0.59%)
Oct 23, 2019 34.36 34.60 33.79 34.47 117,324 +0.26(+0.75%)
Oct 22, 2019 33.79 34.35 33.34 34.21 128,791 +0.31(+0.91%)
Oct 21, 2019 33.99 34.46 33.76 33.91 121,961 +0.11(+0.31%)
Oct 18, 2019 33.35 33.89 33.35 33.80 138,946 +0.27(+0.81%)
Oct 17, 2019 33.22 33.79 33.22 33.53 135,669 +0.35(+1.04%)
Oct 16, 2019 32.95 33.36 32.84 33.19 121,945 +0.15(+0.45%)
Oct 15, 2019 33.32 33.55 32.83 33.04 114,165 -0.35(-1.03%)
Oct 14, 2019 33.26 33.40 32.92 33.38 126,578 +0.05(+0.16%)
Oct 11, 2019 34.01 34.47 33.31 33.33 181,043 -0.43(-1.27%)
Oct 10, 2019 33.42 33.85 33.24 33.76 235,206 +0.48(+1.44%)
Oct 09, 2019 32.86 33.61 32.81 33.28 152,612 +0.62(+1.88%)
Oct 08, 2019 32.41 33.17 32.21 32.66 161,962 -0.02(-0.05%)
Oct 07, 2019 31.91 32.74 31.84 32.68 161,127 +0.71(+2.21%)
Oct 04, 2019 31.59 32.17 31.30 31.97 160,927 +0.61(+1.94%)
Oct 03, 2019 31.23 31.42 30.49 31.36 213,592 +0.34(+1.09%)
Oct 02, 2019 30.71 31.17 30.30 31.02 176,836 +0.06(+0.19%)
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.