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 (%)
Sep 30, 2019 31.53 31.80 31.28 31.35 200,032 -0.14(-0.45%)
Sep 27, 2019 30.91 31.51 30.78 31.49 126,425 +0.63(+2.04%)
Sep 26, 2019 31.13 31.23 30.59 30.86 131,947 -0.34(-1.08%)
Sep 25, 2019 31.20 31.53 30.93 31.20 174,827 +0.05(+0.14%)
Sep 24, 2019 31.29 31.37 30.53 31.15 210,436 +0.00(+0.00%)
Sep 23, 2019 31.35 31.53 31.01 31.15 244,052 -0.50(-1.57%)
Sep 20, 2019 31.95 32.18 31.43 31.65 473,996 -0.38(-1.17%)
Sep 19, 2019 32.36 32.36 32.00 32.02 152,812 -0.32(-0.98%)
Sep 18, 2019 32.49 32.62 32.19 32.34 149,613 -0.22(-0.67%)
Sep 17, 2019 32.79 32.79 31.99 32.56 180,341 -0.40(-1.21%)
Sep 16, 2019 33.03 33.28 32.74 32.95 120,754 -0.14(-0.43%)
Sep 13, 2019 33.49 33.89 33.03 33.10 196,632 -0.24(-0.72%)
Sep 12, 2019 33.78 33.87 32.92 33.34 183,008 -0.37(-1.09%)
Sep 11, 2019 33.23 33.72 32.84 33.70 316,298 +0.62(+1.88%)
Sep 10, 2019 31.98 33.34 31.94 33.08 238,183 +1.07(+3.35%)
Sep 09, 2019 31.38 32.07 31.22 32.01 226,159 +0.69(+2.21%)
Sep 06, 2019 31.47 32.32 31.30 31.32 245,257 -0.02(-0.05%)
Sep 05, 2019 31.13 32.07 30.75 31.33 387,346 +0.51(+1.66%)
Sep 04, 2019 30.77 31.22 30.69 30.82 220,477 +0.22(+0.71%)
Sep 03, 2019 30.80 30.89 29.51 30.60 593,394 -0.18(-0.59%)
Aug 30, 2019 31.26 31.75 30.75 30.78 230,470 -0.75(-2.38%)
Aug 29, 2019 30.91 31.74 30.69 31.53 218,375 +0.89(+2.92%)
Aug 28, 2019 30.42 30.96 30.33 30.64 332,306 +0.15(+0.49%)
Aug 27, 2019 30.06 30.63 29.80 30.49 304,025 +0.56(+1.86%)
Aug 26, 2019 30.13 30.43 29.79 29.94 185,851 -0.01(-0.03%)
Aug 23, 2019 30.81 30.93 29.65 29.94 263,109 -1.10(-3.53%)
Aug 22, 2019 30.52 31.30 30.52 31.04 186,585 +0.53(+1.72%)
Aug 21, 2019 30.81 31.00 30.38 30.51 212,500 -0.04(-0.12%)
Aug 20, 2019 31.27 31.41 30.43 30.55 222,411 -0.84(-2.68%)
Aug 19, 2019 31.41 31.49 30.99 31.39 181,640 +0.23(+0.72%)
Aug 16, 2019 31.40 31.63 31.11 31.17 333,982 -0.02(-0.05%)
Aug 15, 2019 31.80 31.83 30.86 31.18 285,579 -0.67(-2.10%)
Aug 14, 2019 31.80 32.00 31.53 31.85 212,801 -0.29(-0.89%)
Aug 13, 2019 31.80 32.39 31.69 32.13 253,805 +0.14(+0.44%)
Aug 12, 2019 31.80 32.54 31.06 31.99 220,013 +0.38(+1.21%)
Aug 09, 2019 32.79 32.88 31.01 31.61 581,669 -1.17(-3.56%)
Aug 08, 2019 32.62 33.09 32.32 32.78 204,980 +0.38(+1.18%)
Aug 07, 2019 33.24 33.41 32.19 32.40 442,477 -0.90(-2.70%)
Aug 06, 2019 33.92 34.21 33.25 33.29 362,244 -0.51(-1.51%)
Aug 05, 2019 35.61 35.61 33.41 33.80 562,708 -0.51(-1.48%)
Aug 02, 2019 34.38 35.58 34.01 34.31 667,743 +0.23(+0.68%)
Aug 01, 2019 39.28 39.44 33.79 34.08 1,137,654 -8.19(-19.38%)
Jul 31, 2019 41.56 42.80 41.56 42.27 240,072 +0.73(+1.75%)
Jul 30, 2019 40.65 41.66 40.16 41.55 118,696 +0.54(+1.31%)
Jul 29, 2019 41.15 41.61 40.93 41.01 82,514 -0.31(-0.76%)
Jul 26, 2019 41.04 41.51 40.96 41.32 90,484 +0.29(+0.71%)
Jul 25, 2019 41.29 41.81 40.80 41.03 88,028 -0.40(-0.96%)
Jul 24, 2019 40.91 41.60 40.51 41.43 125,304 +0.31(+0.75%)
Jul 23, 2019 40.93 41.30 40.60 41.12 104,858 +0.17(+0.42%)
Jul 22, 2019 41.11 41.47 40.70 40.95 107,826 -0.16(-0.38%)
Jul 19, 2019 41.48 41.85 41.08 41.11 144,748 -0.44(-1.06%)
Jul 18, 2019 41.57 41.72 41.32 41.55 86,099 -0.12(-0.29%)
Jul 17, 2019 41.91 42.14 41.59 41.67 122,368 -0.33(-0.78%)
Jul 16, 2019 41.55 42.36 41.55 42.00 149,413 +0.32(+0.77%)
Jul 15, 2019 41.20 41.71 40.89 41.67 114,259 +0.50(+1.22%)
Jul 12, 2019 40.04 41.48 40.04 41.17 190,993 +1.07(+2.67%)
Jul 11, 2019 40.38 40.54 39.96 40.10 74,785 -0.16(-0.41%)
Jul 10, 2019 40.63 40.79 40.10 40.27 98,429 -0.23(-0.57%)
Jul 09, 2019 40.25 40.51 40.01 40.50 90,468 +0.07(+0.17%)
Jul 08, 2019 40.93 41.19 40.25 40.43 173,471 -0.70(-1.71%)
Jul 05, 2019 41.16 41.26 40.65 41.14 141,541 -0.19(-0.47%)
Jul 03, 2019 41.43 41.52 41.02 41.33 97,033 +0.09(+0.22%)
Jul 02, 2019 41.09 41.43 40.93 41.24 131,005 +0.11(+0.27%)
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.