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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 43.10 43.24 42.64 42.93 144,014 +0.02(+0.05%)
May 15, 2024 43.20 43.21 42.64 42.91 137,907 -0.05(-0.12%)
May 14, 2024 43.22 43.31 42.57 42.96 131,263 +0.13(+0.30%)
May 13, 2024 43.60 43.77 42.83 42.83 141,574 -0.59(-1.35%)
May 10, 2024 42.91 43.52 42.68 43.42 278,436 +0.52(+1.21%)
May 09, 2024 42.93 43.58 42.89 42.90 219,014 -0.04(-0.09%)
May 08, 2024 44.33 44.80 41.95 42.94 415,742 -3.22(-6.97%)
May 07, 2024 46.06 46.29 45.68 46.16 155,189 +0.05(+0.11%)
May 06, 2024 46.83 47.09 46.06 46.11 107,775 -0.64(-1.36%)
May 03, 2024 46.83 47.01 46.43 46.75 210,476 +0.07(+0.15%)
May 02, 2024 46.58 46.75 46.26 46.68 87,906 +0.40(+0.86%)
May 01, 2024 46.04 46.67 45.96 46.28 89,424 +0.22(+0.48%)
Apr 30, 2024 45.84 46.32 45.59 46.06 92,522 -0.03(-0.06%)
Apr 29, 2024 46.42 46.67 45.95 46.09 113,734 -0.21(-0.45%)
Apr 26, 2024 45.95 46.52 45.93 46.30 87,303 +0.24(+0.52%)
Apr 25, 2024 46.23 46.35 45.30 46.06 115,766 -0.19(-0.41%)
Apr 24, 2024 46.61 46.80 46.12 46.25 107,435 -0.47(-1.00%)
Apr 23, 2024 46.67 47.10 46.37 46.72 138,669 +0.14(+0.30%)
Apr 22, 2024 46.58 46.89 46.39 46.58 87,647 +0.00(+0.00%)
Apr 19, 2024 45.84 46.67 45.80 46.58 129,559 +0.63(+1.37%)
Apr 18, 2024 45.42 46.08 45.24 45.95 170,446 +0.50(+1.10%)
Apr 17, 2024 45.57 45.58 45.08 45.45 132,576 +0.17(+0.37%)
Apr 16, 2024 45.23 45.46 44.80 45.28 150,531 -0.04(-0.09%)
Apr 15, 2024 45.69 45.87 45.31 45.32 167,384 -0.23(-0.50%)
Apr 12, 2024 46.48 46.71 45.48 45.55 184,976 -1.05(-2.25%)
Apr 11, 2024 46.38 46.88 46.29 46.60 131,388 +0.17(+0.36%)
Apr 10, 2024 46.77 46.86 46.38 46.43 158,366 -0.58(-1.23%)
Apr 09, 2024 47.40 48.02 46.58 47.00 199,245 -0.43(-0.90%)
Apr 08, 2024 46.45 47.51 46.45 47.43 214,595 +0.99(+2.12%)
Apr 05, 2024 46.30 46.84 46.30 46.45 140,304 +0.07(+0.15%)
Apr 04, 2024 45.69 46.42 45.60 46.38 123,744 +0.81(+1.77%)
Apr 03, 2024 45.48 45.79 45.35 45.57 115,296 -0.07(-0.15%)
Apr 02, 2024 45.49 45.68 45.11 45.64 160,426 +0.01(+0.02%)
Apr 01, 2024 46.08 46.29 45.42 45.63 130,269 -0.35(-0.76%)
Mar 28, 2024 46.34 46.52 45.82 45.98 161,562 -0.08(-0.17%)
Mar 27, 2024 46.30 46.35 45.75 46.06 112,609 +0.24(+0.52%)
Mar 26, 2024 45.98 46.47 45.78 45.82 164,752 +0.11(+0.24%)
Mar 25, 2024 45.51 45.84 45.38 45.71 107,639 +0.25(+0.55%)
Mar 22, 2024 45.97 45.97 45.43 45.46 88,978 -0.33(-0.72%)
Mar 21, 2024 45.80 46.04 45.51 45.79 145,690 -0.09(-0.20%)
Mar 20, 2024 45.88 45.95 45.46 45.88 128,525 +0.18(+0.39%)
Mar 19, 2024 45.82 46.14 45.56 45.70 342,949 +0.00(+0.00%)
Mar 18, 2024 45.63 46.20 45.48 45.70 205,092 -0.01(-0.02%)
Mar 15, 2024 44.89 46.27 44.89 45.71 830,489 +0.70(+1.55%)
Mar 14, 2024 45.09 45.15 44.65 45.01 175,721 -0.07(-0.15%)
Mar 13, 2024 44.77 45.27 44.62 45.08 163,980 +0.08(+0.18%)
Mar 12, 2024 45.02 45.64 44.64 45.00 163,480 -0.02(-0.04%)
Mar 11, 2024 44.89 45.04 44.60 45.02 159,168 +0.04(+0.09%)
Mar 08, 2024 43.65 45.24 43.65 44.98 297,525 +1.74(+4.03%)
Mar 07, 2024 42.20 43.25 42.20 43.24 229,213 +1.14(+2.71%)
Mar 06, 2024 42.06 42.38 41.84 42.10 316,152 +0.23(+0.54%)
Mar 05, 2024 42.51 42.58 41.84 41.87 114,698 -0.64(-1.52%)
Mar 04, 2024 42.32 42.83 42.18 42.51 171,783 +0.00(+0.00%)
Mar 01, 2024 42.84 42.94 42.35 42.51 139,253 -0.43(-0.99%)
Feb 29, 2024 42.93 43.32 42.59 42.94 125,119 +0.16(+0.37%)
Feb 28, 2024 42.56 43.33 42.41 42.78 120,273 +0.06(+0.14%)
Feb 27, 2024 42.11 43.04 41.63 42.72 173,863 +0.61(+1.46%)
Feb 26, 2024 42.56 42.76 41.89 42.11 203,347 -0.64(-1.51%)
Feb 23, 2024 42.39 42.86 42.38 42.75 157,214 +0.14(+0.33%)
Feb 22, 2024 43.65 44.01 41.89 42.61 246,317 -0.95(-2.18%)
Feb 21, 2024 43.17 43.69 42.70 43.57 220,206 +0.49(+1.13%)
Feb 20, 2024 42.71 43.16 42.50 43.08 152,959 +0.22(+0.51%)
Feb 16, 2024 43.17 43.41 42.79 42.86 146,070 -0.44(-1.01%)
Feb 15, 2024 43.13 43.56 43.01 43.30 128,786 +0.18(+0.41%)
Feb 14, 2024 42.88 43.26 42.66 43.12 132,194 +0.51(+1.19%)
Feb 13, 2024 44.11 44.11 42.57 42.61 177,532 -1.86(-4.19%)
Feb 12, 2024 44.14 44.86 44.07 44.48 113,452 +0.34(+0.76%)
Feb 09, 2024 43.92 44.35 43.82 44.14 116,182 +0.10(+0.23%)
Feb 08, 2024 43.06 44.07 43.06 44.04 120,628 +1.05(+2.44%)
Feb 07, 2024 42.81 43.14 42.49 42.99 108,284 +0.08(+0.18%)
Feb 06, 2024 42.73 43.24 42.73 42.91 95,616 +0.09(+0.21%)
Feb 05, 2024 43.11 43.14 42.62 42.82 120,584 -0.43(-0.99%)
Feb 02, 2024 44.00 44.00 43.24 43.25 121,852 -1.17(-2.63%)
Feb 01, 2024 43.35 44.56 43.33 44.42 233,479 +1.14(+2.63%)
Jan 31, 2024 44.54 44.54 43.26 43.28 156,357 -1.15(-2.59%)
Jan 30, 2024 43.70 44.53 43.38 44.43 221,757 +0.50(+1.13%)
Jan 29, 2024 43.89 44.22 43.81 43.93 77,545 +0.17(+0.39%)
Jan 26, 2024 43.79 44.24 43.66 43.76 67,572 +0.21(+0.48%)
Jan 25, 2024 43.32 43.68 43.20 43.56 96,864 +0.45(+1.03%)
Jan 24, 2024 43.86 43.86 42.91 43.11 129,371 -0.54(-1.23%)
Jan 23, 2024 44.06 44.16 43.42 43.64 106,138 -0.12(-0.27%)
Jan 22, 2024 43.01 43.95 43.01 43.76 189,426 +0.48(+1.10%)
Jan 19, 2024 43.32 43.32 42.62 43.29 121,547 -0.02(-0.05%)
Jan 18, 2024 43.37 43.61 42.70 43.31 161,215 -0.06(-0.14%)
Jan 17, 2024 43.49 43.85 43.34 43.37 136,262 -0.25(-0.57%)
Jan 16, 2024 43.73 44.06 43.51 43.61 97,389 -0.28(-0.63%)
Jan 12, 2024 44.09 44.27 43.61 43.89 83,542 -0.01(-0.02%)
Jan 11, 2024 43.12 43.96 43.12 43.90 141,575 +0.69(+1.61%)
Jan 10, 2024 43.33 43.67 43.13 43.21 82,337 -0.16(-0.37%)
Jan 09, 2024 43.61 43.61 43.16 43.37 97,504 -0.36(-0.82%)
Jan 08, 2024 44.08 44.32 43.64 43.72 101,430 -0.53(-1.19%)
Jan 05, 2024 43.56 44.43 43.54 44.25 126,141 +0.56(+1.27%)
Jan 04, 2024 44.04 44.14 43.58 43.69 110,375 -0.31(-0.70%)
Jan 03, 2024 44.71 44.71 43.91 44.00 118,926 -0.65(-1.46%)
Jan 02, 2024 45.11 45.35 44.49 44.66 119,764 -0.40(-0.88%)
Dec 29, 2023 45.12 45.54 45.01 45.05 118,798 -0.31(-0.68%)
Dec 28, 2023 45.30 45.52 45.25 45.36 92,664 -0.08(-0.17%)
Dec 27, 2023 45.21 45.80 45.11 45.44 122,744 +0.41(+0.90%)
Dec 26, 2023 45.17 45.46 44.94 45.03 89,456 -0.13(-0.29%)
Dec 22, 2023 44.88 45.32 44.79 45.16 91,789 +0.44(+0.98%)
Dec 21, 2023 44.59 44.94 44.36 44.73 85,124 +0.49(+1.10%)
Dec 20, 2023 44.53 45.54 44.20 44.24 162,492 -0.34(-0.76%)
Dec 19, 2023 43.45 44.68 43.45 44.58 166,814 +1.05(+2.41%)
Dec 18, 2023 43.12 43.66 43.02 43.53 160,384 +0.28(+0.64%)
Dec 15, 2023 43.52 44.11 43.13 43.25 590,125 -0.14(-0.32%)
Dec 14, 2023 44.10 44.43 43.09 43.39 233,167 -0.39(-0.88%)
Dec 13, 2023 43.20 43.90 43.05 43.77 283,156 +0.64(+1.49%)
Dec 12, 2023 43.02 43.24 42.60 43.13 160,817 +0.06(+0.14%)
Dec 11, 2023 43.57 43.91 43.04 43.07 133,052 -0.40(-0.91%)
Dec 08, 2023 44.15 44.29 43.27 43.47 113,450 -0.75(-1.70%)
Dec 07, 2023 44.48 44.65 44.02 44.22 114,278 -0.38(-0.84%)
Dec 06, 2023 44.32 44.80 44.12 44.60 95,612 +0.27(+0.60%)
Dec 05, 2023 44.97 45.08 44.25 44.33 148,363 -0.52(-1.15%)
Dec 04, 2023 44.50 45.10 44.50 44.84 143,216 +0.56(+1.28%)
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.