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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 48.50 48.67 47.48 48.37 162,386 -0.05(-0.11%)
Nov 29, 2022 47.57 48.49 47.49 48.43 105,941 +0.54(+1.12%)
Nov 28, 2022 48.22 48.65 47.61 47.89 112,127 -0.18(-0.37%)
Nov 25, 2022 47.82 48.70 47.82 48.06 47,111 +0.04(+0.07%)
Nov 23, 2022 48.19 48.43 47.76 48.03 48,984 -0.12(-0.26%)
Nov 22, 2022 47.48 48.20 47.22 48.15 72,770 +0.72(+1.52%)
Nov 21, 2022 47.45 47.56 47.00 47.43 89,083 -0.27(-0.57%)
Nov 18, 2022 48.78 48.80 47.57 47.70 117,463 -0.59(-1.22%)
Nov 17, 2022 48.15 48.49 47.57 48.29 105,411 -0.14(-0.29%)
Nov 16, 2022 49.04 49.04 47.92 48.43 98,971 -0.87(-1.77%)
Nov 15, 2022 48.41 49.36 47.99 49.31 142,850 +1.27(+2.64%)
Nov 14, 2022 47.84 48.23 47.21 48.04 145,101 +0.01(+0.02%)
Nov 11, 2022 47.86 48.37 47.35 48.03 107,298 +0.04(+0.09%)
Nov 10, 2022 47.53 48.79 47.18 47.99 144,730 +1.80(+3.90%)
Nov 09, 2022 47.36 47.44 45.90 46.19 101,358 -1.42(-2.99%)
Nov 08, 2022 47.65 47.89 47.03 47.61 123,529 +0.07(+0.15%)
Nov 07, 2022 47.20 47.99 46.74 47.54 164,482 +0.31(+0.67%)
Nov 04, 2022 44.97 47.23 44.84 47.23 186,700 +2.67(+6.00%)
Nov 03, 2022 45.47 45.51 43.27 44.55 343,363 -4.06(-8.36%)
Nov 02, 2022 49.25 49.63 48.17 48.62 135,364 -1.00(-2.01%)
Nov 01, 2022 49.15 49.95 49.04 49.61 96,333 +0.55(+1.12%)
Oct 31, 2022 48.87 49.50 48.60 49.06 103,381 -0.11(-0.23%)
Oct 28, 2022 48.40 49.81 48.26 49.17 105,002 +1.02(+2.12%)
Oct 27, 2022 47.86 48.90 47.55 48.15 91,866 +0.56(+1.18%)
Oct 26, 2022 47.70 48.51 47.35 47.59 96,350 +0.10(+0.22%)
Oct 25, 2022 46.33 47.72 46.33 47.49 78,130 +1.03(+2.22%)
Oct 24, 2022 46.42 46.85 45.94 46.46 101,042 +0.39(+0.85%)
Oct 21, 2022 45.76 46.41 45.53 46.06 105,731 +0.59(+1.31%)
Oct 20, 2022 45.72 46.33 45.15 45.47 82,051 -0.55(-1.20%)
Oct 19, 2022 46.61 46.90 45.51 46.02 132,117 -0.82(-1.75%)
Oct 18, 2022 47.36 47.70 46.56 46.84 98,941 +0.02(+0.04%)
Oct 17, 2022 46.29 46.94 46.21 46.82 110,536 +1.05(+2.29%)
Oct 14, 2022 46.38 46.63 45.49 45.77 70,622 -0.54(-1.17%)
Oct 13, 2022 45.22 46.78 44.88 46.32 95,451 +0.64(+1.40%)
Oct 12, 2022 46.00 46.09 45.63 45.68 76,838 -0.47(-1.02%)
Oct 11, 2022 45.94 46.59 45.78 46.15 116,747 +0.09(+0.19%)
Oct 10, 2022 45.98 46.28 45.47 46.06 92,294 +0.40(+0.88%)
Oct 07, 2022 45.55 45.70 44.70 45.66 162,597 -0.15(-0.32%)
Oct 06, 2022 44.96 45.95 44.83 45.81 99,629 +0.87(+1.95%)
Oct 05, 2022 45.29 45.55 44.61 44.94 111,008 -0.55(-1.21%)
Oct 04, 2022 45.34 46.19 45.11 45.49 194,420 +0.67(+1.50%)
Oct 03, 2022 44.60 45.29 44.35 44.81 184,730 +0.42(+0.94%)
Sep 30, 2022 44.45 45.28 43.97 44.39 175,960 -0.27(-0.61%)
Sep 29, 2022 44.18 44.80 43.83 44.66 163,532 +0.21(+0.47%)
Sep 28, 2022 44.14 44.69 43.95 44.45 191,710 +0.38(+0.87%)
Sep 27, 2022 44.52 44.87 44.04 44.07 106,636 -0.25(-0.57%)
Sep 26, 2022 44.40 45.29 44.28 44.32 179,574 -0.39(-0.88%)
Sep 23, 2022 44.11 44.79 43.84 44.72 164,928 +0.31(+0.69%)
Sep 22, 2022 43.98 44.69 43.40 44.41 172,913 +0.29(+0.65%)
Sep 21, 2022 44.83 45.17 44.02 44.12 181,721 -0.31(-0.69%)
Sep 20, 2022 45.31 45.31 44.18 44.43 126,834 -1.14(-2.49%)
Sep 19, 2022 44.94 45.65 44.66 45.56 135,129 +0.31(+0.68%)
Sep 16, 2022 45.53 45.60 44.67 45.26 274,743 -0.42(-0.92%)
Sep 15, 2022 45.93 46.36 45.28 45.68 186,266 -0.19(-0.42%)
Sep 14, 2022 45.53 46.08 45.27 45.87 141,719 +0.34(+0.75%)
Sep 13, 2022 46.33 46.40 45.30 45.53 194,137 -1.74(-3.68%)
Sep 12, 2022 47.73 48.26 47.19 47.27 163,145 +0.00(+0.00%)
Sep 09, 2022 46.52 47.37 46.52 47.27 160,823 +0.71(+1.52%)
Sep 08, 2022 46.20 46.79 45.62 46.56 174,925 +0.10(+0.21%)
Sep 07, 2022 46.31 47.05 45.92 46.47 207,826 +0.13(+0.28%)
Sep 06, 2022 45.74 46.50 45.25 46.33 204,916 +0.80(+1.77%)
Sep 02, 2022 46.14 46.67 44.98 45.53 145,163 -0.33(-0.72%)
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.