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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 55.27 57.89 55.11 57.57 517,727 +2.09(+3.77%)
Jun 29, 2020 55.50 55.63 54.40 55.48 342,002 +0.54(+0.98%)
Jun 26, 2020 52.91 55.07 52.68 54.94 616,205 +1.95(+3.67%)
Jun 25, 2020 53.48 53.72 52.19 53.00 239,359 -0.45(-0.85%)
Jun 24, 2020 54.59 54.90 53.04 53.45 287,479 -1.27(-2.33%)
Jun 23, 2020 54.48 55.22 54.02 54.72 344,444 +0.42(+0.77%)
Jun 22, 2020 53.64 54.89 53.19 54.31 307,395 +0.67(+1.24%)
Jun 19, 2020 55.82 55.82 53.56 53.64 481,163 -1.75(-3.16%)
Jun 18, 2020 54.44 55.63 54.21 55.39 307,791 +1.06(+1.95%)
Jun 17, 2020 54.43 55.31 54.26 54.33 359,114 +0.33(+0.62%)
Jun 16, 2020 54.91 54.96 53.07 54.00 386,691 -0.24(-0.45%)
Jun 15, 2020 51.47 54.38 51.14 54.24 378,085 +2.30(+4.42%)
Jun 12, 2020 54.35 54.48 50.69 51.94 448,689 -1.21(-2.28%)
Jun 11, 2020 51.16 53.56 50.76 53.16 530,982 +0.61(+1.15%)
Jun 10, 2020 53.86 54.42 52.41 52.55 398,792 -1.10(-2.05%)
Jun 09, 2020 54.01 54.29 52.57 53.65 442,637 -0.89(-1.64%)
Jun 08, 2020 52.97 55.12 52.76 54.54 853,319 +1.89(+3.58%)
Jun 05, 2020 52.57 53.06 51.40 52.66 586,372 +0.62(+1.19%)
Jun 04, 2020 50.60 52.88 49.85 52.04 789,164 +1.42(+2.80%)
Jun 03, 2020 54.26 54.48 49.77 50.62 1,426,484 -3.30(-6.11%)
Jun 02, 2020 53.44 55.97 53.38 53.91 1,542,436 +2.25(+4.35%)
Jun 01, 2020 51.01 53.15 48.91 51.66 2,005,258 +4.44(+9.40%)
May 29, 2020 45.87 47.56 45.69 47.23 595,612 +1.17(+2.55%)
May 28, 2020 46.76 47.73 45.94 46.05 330,922 -0.64(-1.36%)
May 27, 2020 46.14 46.74 45.66 46.69 365,330 +0.80(+1.73%)
May 26, 2020 45.95 46.58 45.54 45.89 449,247 +0.45(+0.98%)
May 22, 2020 45.42 45.83 45.16 45.44 225,730 +0.10(+0.22%)
May 21, 2020 45.47 45.76 44.74 45.35 394,549 -0.08(-0.18%)
May 20, 2020 45.85 46.54 45.19 45.43 486,439 -0.27(-0.58%)
May 19, 2020 43.78 46.69 43.57 45.69 593,305 +1.77(+4.02%)
May 18, 2020 44.87 45.72 43.88 43.93 626,036 -0.20(-0.45%)
May 15, 2020 43.83 45.45 43.72 44.13 1,046,942 +0.32(+0.73%)
May 14, 2020 44.75 44.87 43.31 43.81 386,557 -0.93(-2.09%)
May 13, 2020 43.42 45.13 43.23 44.74 435,297 +1.30(+2.98%)
May 12, 2020 45.18 45.18 43.34 43.45 351,692 -1.67(-3.70%)
May 11, 2020 44.76 45.22 44.00 45.12 471,927 -0.08(-0.17%)
May 08, 2020 42.17 45.19 42.05 45.19 612,498 +3.77(+9.11%)
May 07, 2020 42.50 42.87 39.88 41.42 860,944 +1.49(+3.73%)
May 06, 2020 38.80 40.36 38.80 39.93 720,667 +1.42(+3.68%)
May 05, 2020 38.94 39.59 38.45 38.52 520,228 +0.09(+0.24%)
May 04, 2020 38.51 39.41 38.10 38.42 416,193 -0.35(-0.89%)
May 01, 2020 39.71 39.71 38.28 38.77 230,417 -1.29(-3.21%)
Apr 30, 2020 40.52 41.55 39.40 40.06 331,006 -0.67(-1.65%)
Apr 29, 2020 42.36 42.50 40.43 40.73 439,886 -1.27(-3.03%)
Apr 28, 2020 41.84 42.25 41.48 42.00 321,576 +0.73(+1.77%)
Apr 27, 2020 41.04 41.70 40.69 41.27 341,018 +0.48(+1.18%)
Apr 24, 2020 40.67 40.99 40.28 40.79 138,117 +0.21(+0.52%)
Apr 23, 2020 40.97 41.41 40.22 40.58 259,901 -0.37(-0.90%)
Apr 22, 2020 40.68 41.17 40.25 40.95 234,868 +0.38(+0.93%)
Apr 21, 2020 38.97 40.74 38.79 40.57 305,150 +0.76(+1.91%)
Apr 20, 2020 39.78 40.56 39.53 39.81 251,764 -0.18(-0.45%)
Apr 17, 2020 40.27 40.50 39.09 39.99 202,793 +0.11(+0.28%)
Apr 16, 2020 39.58 40.01 38.61 39.88 201,291 +0.58(+1.48%)
Apr 15, 2020 38.70 39.66 37.84 39.30 208,463 -0.01(-0.02%)
Apr 14, 2020 39.67 40.53 39.12 39.31 211,588 +0.14(+0.37%)
Apr 13, 2020 39.19 39.70 38.59 39.16 229,619 -0.05(-0.12%)
Apr 09, 2020 38.59 39.50 38.14 39.21 225,370 +0.89(+2.32%)
Apr 08, 2020 38.45 38.91 37.74 38.32 222,626 +0.24(+0.63%)
Apr 07, 2020 39.67 40.35 37.65 38.08 358,274 -1.57(-3.97%)
Apr 06, 2020 39.16 39.67 37.69 39.65 296,592 +0.93(+2.41%)
Apr 03, 2020 38.67 38.94 37.42 38.72 284,468 -0.16(-0.41%)
Apr 02, 2020 37.87 38.93 37.56 38.88 231,616 +0.84(+2.20%)
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.