Sturm Ruger & Company (NY: RGR )

61.24 USD +0.19 (+0.31%)
Official Closing Price Updated: 5:41 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 61.60 62.54 60.10 61.24 396,730 +0.19(+0.31%)
Nov 27, 2020 60.36 61.20 59.75 61.05 174,000 +0.96(+1.60%)
Nov 25, 2020 60.01 61.10 59.85 60.09 427,300 +0.20(+0.33%)
Nov 24, 2020 62.55 62.55 58.70 59.89 623,012 -2.71(-4.33%)
Nov 23, 2020 63.00 63.20 62.06 62.60 275,530 -0.09(-0.14%)
Nov 20, 2020 63.17 63.83 61.88 62.69 386,300 -0.70(-1.10%)
Nov 19, 2020 63.00 64.00 61.89 63.39 215,921 +0.32(+0.51%)
Nov 18, 2020 63.53 64.19 62.54 63.07 255,120 -0.44(-0.69%)
Nov 17, 2020 62.95 63.73 62.41 63.51 246,637 +0.53(+0.84%)
Nov 16, 2020 63.99 64.19 61.41 62.98 482,136 -1.52(-2.36%)
Nov 13, 2020 65.63 66.24 63.50 64.50 314,800 -1.01(-1.54%)
Nov 12, 2020 66.65 67.25 64.29 65.51 370,881 -1.78(-2.65%)
Nov 11, 2020 65.17 67.30 64.90 67.29 238,229 +2.37(+3.65%)
Nov 10, 2020 63.65 66.31 62.82 64.92 451,903 +1.25(+1.96%)
Nov 09, 2020 67.03 67.74 61.90 63.67 727,320 -5.05(-7.35%)
Nov 06, 2020 66.34 69.33 65.17 68.72 525,200 +2.54(+3.84%)
Nov 05, 2020 63.44 67.00 62.50 66.18 511,829 +3.28(+5.21%)
Nov 04, 2020 69.86 71.00 61.82 62.90 1,060,207 -7.55(-10.72%)
Nov 03, 2020 68.63 70.85 67.85 70.45 581,353 +2.84(+4.20%)
Nov 02, 2020 67.08 69.09 66.12 67.61 412,342 +0.75(+1.12%)
Oct 30, 2020 68.50 68.52 65.81 66.86 458,600 -1.70(-2.48%)
Oct 29, 2020 68.70 69.46 63.36 68.56 663,916 +3.08(+4.70%)
Oct 28, 2020 63.94 66.09 63.07 65.48 488,985 +0.28(+0.43%)
Oct 27, 2020 62.19 65.56 61.76 65.20 416,170 +3.40(+5.50%)
Oct 26, 2020 61.08 62.18 60.50 61.80 226,495 +0.22(+0.36%)
Oct 23, 2020 62.02 62.02 60.15 61.58 201,200 -0.24(-0.39%)
Oct 22, 2020 62.87 63.26 61.06 61.82 251,336 -1.05(-1.67%)
Oct 21, 2020 65.64 66.41 62.84 62.87 221,372 -2.64(-4.03%)
Oct 20, 2020 65.84 66.02 64.16 65.51 185,265 -0.08(-0.12%)
Oct 19, 2020 67.50 69.00 65.53 65.59 266,866 -0.94(-1.41%)
Oct 16, 2020 66.96 67.62 65.60 66.53 195,300 -0.46(-0.69%)
Oct 15, 2020 64.75 67.10 63.76 66.99 167,008 +1.60(+2.45%)
Oct 14, 2020 66.09 66.85 65.25 65.39 208,661 -0.17(-0.26%)
Oct 13, 2020 65.14 65.62 64.61 65.56 138,895 +0.01(+0.02%)
Oct 12, 2020 66.30 66.96 64.72 65.55 232,463 -0.04(-0.06%)
Oct 09, 2020 65.47 66.12 64.75 65.59 207,100 +0.54(+0.83%)
Oct 08, 2020 66.11 66.55 64.15 65.05 239,826 -0.45(-0.69%)
Oct 07, 2020 65.00 65.99 64.65 65.50 223,338 +1.00(+1.55%)
Oct 06, 2020 65.32 66.20 63.41 64.50 371,206 -0.36(-0.56%)
Oct 05, 2020 63.13 65.13 63.00 64.86 313,317 +2.15(+3.43%)
Oct 02, 2020 61.50 63.75 61.50 62.71 228,000 +0.27(+0.43%)
Oct 01, 2020 62.80 63.10 60.91 62.44 231,749 +1.28(+2.09%)
Sep 30, 2020 60.75 62.54 60.70 61.16 282,986 +0.01(+0.02%)
Sep 29, 2020 61.99 62.54 60.86 61.15 145,789 -0.93(-1.50%)
Sep 28, 2020 61.95 62.35 60.40 62.08 264,708 +0.59(+0.96%)
Sep 25, 2020 63.00 63.12 60.63 61.49 225,400 -1.22(-1.95%)
Sep 24, 2020 62.30 65.00 62.28 62.71 266,495 +0.58(+0.93%)
Sep 23, 2020 64.89 65.00 61.56 62.13 268,333 -2.53(-3.91%)
Sep 22, 2020 62.33 65.08 61.70 64.66 339,341 +2.58(+4.16%)
Sep 21, 2020 60.70 62.95 60.28 62.08 286,227 +1.15(+1.89%)
Sep 18, 2020 61.12 62.02 60.01 60.93 365,400 +0.07(+0.12%)
Sep 17, 2020 61.01 61.85 60.48 60.86 235,257 -1.02(-1.65%)
Sep 16, 2020 62.72 62.96 61.58 61.88 210,124 -0.84(-1.34%)
Sep 15, 2020 63.23 63.91 62.45 62.72 171,438 -0.02(-0.03%)
Sep 14, 2020 63.72 63.81 62.13 62.74 230,693 -0.59(-0.93%)
Sep 11, 2020 63.98 64.79 63.14 63.33 150,800 +0.07(+0.11%)
Sep 10, 2020 64.71 65.52 63.10 63.26 175,642 -1.17(-1.82%)
Sep 09, 2020 65.77 66.00 63.73 64.43 223,279 -0.48(-0.74%)
Sep 08, 2020 65.49 66.42 64.27 64.91 239,408 -1.47(-2.21%)
Sep 04, 2020 68.94 70.12 64.85 66.38 355,000 -2.02(-2.95%)
Sep 03, 2020 72.36 72.55 67.05 68.40 573,670 -4.88(-6.66%)
Sep 02, 2020 74.83 75.25 71.52 73.28 291,616 -0.67(-0.91%)
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.