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

Sturm Ruger & Company (NY: RGR )

43.12 +0.19 (+0.44%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 17, 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 (%)
Oct 31, 2023 53.38 54.86 53.33 54.66 96,425 +1.29(+2.42%)
Oct 30, 2023 53.28 53.53 52.98 53.36 75,168 +0.12(+0.22%)
Oct 27, 2023 53.88 54.25 53.14 53.24 73,730 -0.79(-1.46%)
Oct 26, 2023 53.45 54.23 53.23 54.03 89,603 +0.72(+1.35%)
Oct 25, 2023 52.52 53.57 52.19 53.31 81,483 +0.60(+1.14%)
Oct 24, 2023 53.02 53.16 52.30 52.71 67,169 -0.04(-0.07%)
Oct 23, 2023 53.84 54.04 52.68 52.75 112,954 -1.18(-2.18%)
Oct 20, 2023 54.42 54.64 53.93 53.93 106,095 -0.26(-0.47%)
Oct 19, 2023 54.07 54.56 53.54 54.18 132,550 -0.22(-0.40%)
Oct 18, 2023 54.26 55.24 54.12 54.40 155,544 +0.17(+0.31%)
Oct 17, 2023 53.93 54.31 53.70 54.23 142,205 +0.42(+0.79%)
Oct 16, 2023 53.62 54.34 52.82 53.81 167,948 +0.17(+0.31%)
Oct 13, 2023 52.55 53.69 51.58 53.64 183,671 +0.97(+1.84%)
Oct 12, 2023 52.96 53.16 52.27 52.67 98,587 -0.44(-0.84%)
Oct 11, 2023 52.86 53.31 52.86 53.12 54,004 +0.23(+0.43%)
Oct 10, 2023 52.42 53.34 52.42 52.89 110,189 +0.57(+1.09%)
Oct 09, 2023 51.05 52.39 51.05 52.32 83,395 +1.28(+2.52%)
Oct 06, 2023 50.59 51.29 50.36 51.03 83,734 +0.16(+0.31%)
Oct 05, 2023 51.35 51.62 50.76 50.87 114,081 -0.53(-1.04%)
Oct 04, 2023 51.04 51.59 50.85 51.41 119,318 +0.24(+0.46%)
Oct 03, 2023 51.25 51.59 51.06 51.17 71,990 -0.13(-0.25%)
Oct 02, 2023 51.35 51.59 51.05 51.30 105,992 -0.17(-0.33%)
Sep 29, 2023 51.14 51.62 50.95 51.47 97,612 +0.38(+0.73%)
Sep 28, 2023 50.67 51.55 50.67 51.09 120,221 +0.33(+0.64%)
Sep 27, 2023 50.38 51.07 50.38 50.77 63,166 +0.47(+0.94%)
Sep 26, 2023 50.51 50.82 50.23 50.29 101,219 -0.38(-0.74%)
Sep 25, 2023 50.56 51.02 50.66 50.67 94,766 -0.01(-0.02%)
Sep 22, 2023 50.68 51.11 50.64 50.68 68,329 -0.12(-0.23%)
Sep 21, 2023 50.53 51.02 50.18 50.79 144,950 +0.03(+0.06%)
Sep 20, 2023 51.02 51.51 50.75 50.77 78,633 -0.29(-0.56%)
Sep 19, 2023 50.85 51.43 50.76 51.05 67,694 +0.17(+0.33%)
Sep 18, 2023 49.75 51.22 49.75 50.88 196,061 +1.28(+2.59%)
Sep 15, 2023 50.26 50.46 49.45 49.60 353,876 -0.66(-1.32%)
Sep 14, 2023 49.71 50.47 49.71 50.26 70,156 +0.62(+1.25%)
Sep 13, 2023 49.87 49.97 49.60 49.64 81,897 -0.45(-0.91%)
Sep 12, 2023 50.04 50.45 49.92 50.09 64,322 +0.04(+0.08%)
Sep 11, 2023 49.77 50.59 49.77 50.05 81,595 +0.33(+0.66%)
Sep 08, 2023 50.20 51.20 49.42 49.73 123,838 +0.76(+1.55%)
Sep 07, 2023 49.74 49.74 48.83 48.97 131,175 -0.77(-1.55%)
Sep 06, 2023 50.11 50.41 49.45 49.74 121,975 -0.25(-0.49%)
Sep 05, 2023 50.76 50.76 49.83 49.99 118,702 -1.15(-2.24%)
Sep 01, 2023 50.93 51.64 50.93 51.13 68,162 +0.20(+0.39%)
Aug 31, 2023 51.36 51.82 50.90 50.93 109,877 -0.58(-1.13%)
Aug 30, 2023 50.81 51.58 50.59 51.52 85,906 +0.53(+1.05%)
Aug 29, 2023 51.10 51.20 50.77 50.98 110,141 -0.13(-0.25%)
Aug 28, 2023 51.00 51.52 51.00 51.11 134,504 +0.26(+0.50%)
Aug 25, 2023 50.61 51.03 50.61 50.85 64,878 +0.23(+0.45%)
Aug 24, 2023 51.06 51.43 50.57 50.63 90,673 -0.64(-1.25%)
Aug 23, 2023 50.94 51.39 50.85 51.27 63,736 +0.16(+0.31%)
Aug 22, 2023 51.36 51.55 50.87 51.11 58,591 -0.39(-0.75%)
Aug 21, 2023 52.23 52.28 51.42 51.50 89,384 -0.68(-1.31%)
Aug 18, 2023 52.38 53.03 52.12 52.18 84,073 -0.41(-0.79%)
Aug 17, 2023 52.58 52.93 52.48 52.59 88,251 -0.04(-0.08%)
Aug 16, 2023 52.80 53.23 52.55 52.63 64,150 -0.31(-0.58%)
Aug 15, 2023 53.05 53.17 52.62 52.94 47,406 -0.37(-0.69%)
Aug 14, 2023 53.78 53.78 53.11 53.30 47,616 -0.47(-0.88%)
Aug 11, 2023 53.31 53.96 53.12 53.78 67,004 +0.26(+0.50%)
Aug 10, 2023 54.13 54.56 53.47 53.51 57,505 -0.65(-1.20%)
Aug 09, 2023 54.23 54.59 53.99 54.16 56,853 -0.19(-0.34%)
Aug 08, 2023 53.96 54.41 53.24 54.35 72,755 +0.12(+0.22%)
Aug 07, 2023 54.00 54.62 52.72 54.23 157,084 +0.02(+0.04%)
Aug 04, 2023 53.85 55.13 53.85 54.21 87,642 +0.06(+0.11%)
Aug 03, 2023 53.40 54.55 52.17 54.15 149,137 +2.85(+5.57%)
Aug 02, 2023 51.57 52.02 50.82 51.30 123,547 -0.58(-1.12%)
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.