Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.87 58.47 57.49 58.13 105,431 +0.26(+0.44%)
Dec 30, 2021 57.72 58.45 57.72 57.88 112,467 +0.10(+0.18%)
Dec 29, 2021 57.34 57.78 57.05 57.78 104,824 +0.56(+0.99%)
Dec 28, 2021 57.18 57.64 56.91 57.21 98,583 +0.01(+0.02%)
Dec 27, 2021 56.78 57.31 56.41 57.20 107,830 +0.43(+0.75%)
Dec 23, 2021 57.22 57.25 56.54 56.78 97,181 -0.16(-0.29%)
Dec 22, 2021 56.38 56.95 56.02 56.94 118,576 +0.63(+1.12%)
Dec 21, 2021 56.27 56.73 55.73 56.31 150,870 +0.61(+1.09%)
Dec 20, 2021 56.48 56.48 55.05 55.70 231,119 -1.32(-2.31%)
Dec 17, 2021 56.63 57.27 55.84 57.01 588,743 +0.38(+0.66%)
Dec 16, 2021 57.13 57.70 56.31 56.64 155,373 -0.32(-0.56%)
Dec 15, 2021 55.65 57.12 55.33 56.95 185,296 +1.69(+3.06%)
Dec 14, 2021 55.05 56.15 55.03 55.26 149,625 +0.25(+0.45%)
Dec 13, 2021 55.19 55.84 54.85 55.01 186,997 -0.10(-0.19%)
Dec 10, 2021 55.77 56.34 54.78 55.12 209,168 -0.77(-1.38%)
Dec 09, 2021 56.48 57.13 55.79 55.89 129,585 -0.70(-1.24%)
Dec 08, 2021 56.53 56.94 56.15 56.59 117,518 +0.50(+0.88%)
Dec 07, 2021 56.31 57.45 55.77 56.09 175,699 +0.38(+0.67%)
Dec 06, 2021 55.54 56.15 53.71 55.72 309,915 +0.58(+1.05%)
Dec 03, 2021 59.15 59.16 53.31 55.13 777,919 -6.02(-9.84%)
Dec 02, 2021 60.42 61.79 59.40 61.15 150,112 +0.83(+1.37%)
Dec 01, 2021 61.98 62.61 60.30 60.32 262,072 -0.95(-1.55%)
Nov 30, 2021 60.72 61.98 60.51 61.27 235,541 +0.21(+0.34%)
Nov 29, 2021 61.24 61.84 60.17 61.07 263,307 +0.17(+0.28%)
Nov 26, 2021 61.54 61.89 60.43 60.89 146,870 -0.79(-1.29%)
Nov 24, 2021 61.67 62.77 61.54 61.69 85,837 -0.14(-0.22%)
Nov 23, 2021 62.83 63.11 61.82 61.83 165,365 -1.10(-1.75%)
Nov 22, 2021 63.82 64.16 62.60 62.93 133,671 -0.32(-0.51%)
Nov 19, 2021 62.26 64.30 62.26 63.25 394,079 +0.68(+1.09%)
Nov 18, 2021 64.10 62.69 62.34 62.57 182,455 -1.44(-2.24%)
Nov 17, 2021 64.57 64.88 62.85 64.01 394,994 -0.69(-1.07%)
Nov 16, 2021 63.57 65.10 63.07 64.70 183,550 +1.29(+2.04%)
Nov 15, 2021 62.85 63.45 62.52 63.41 126,456 +1.00(+1.60%)
Nov 12, 2021 62.28 62.76 61.90 62.41 101,297 +0.55(+0.88%)
Nov 11, 2021 61.63 62.52 61.45 61.86 145,491 +0.18(+0.29%)
Nov 10, 2021 62.10 61.68 159,722 -0.45(-0.72%)
Nov 09, 2021 61.59 62.69 61.51 62.13 191,290 +0.57(+0.92%)
Nov 08, 2021 62.05 62.21 61.16 61.56 200,629 -0.40(-0.64%)
Nov 05, 2021 63.38 63.38 61.46 61.96 317,136 -1.19(-1.89%)
Nov 04, 2021 66.00 67.09 61.98 63.15 531,907 -5.60(-8.14%)
Nov 03, 2021 66.27 69.09 65.95 68.75 222,257 +2.41(+3.63%)
Nov 02, 2021 66.88 66.98 65.83 66.34 121,563 -0.36(-0.53%)
Nov 01, 2021 66.73 67.85 66.28 66.70 167,397 +0.01(+0.01%)
Oct 29, 2021 65.84 66.87 65.83 66.69 136,602 +1.04(+1.58%)
Oct 28, 2021 65.71 66.43 65.15 65.65 97,460 +0.46(+0.70%)
Oct 27, 2021 66.83 66.79 65.14 65.19 107,676 -1.70(-2.54%)
Oct 26, 2021 68.48 66.88 66.89 97,010 -1.42(-2.08%)
Oct 25, 2021 67.48 68.66 66.43 68.31 131,646 +0.91(+1.35%)
Oct 22, 2021 67.34 67.52 66.57 67.40 106,581 +0.09(+0.14%)
Oct 21, 2021 67.06 67.42 66.54 67.31 78,620 +0.27(+0.40%)
Oct 20, 2021 67.13 67.55 66.85 67.03 68,967 +0.14(+0.21%)
Oct 19, 2021 66.70 66.91 66.00 66.89 64,538 +0.43(+0.65%)
Oct 18, 2021 65.80 66.75 65.62 66.46 87,779 +0.73(+1.11%)
Oct 15, 2021 66.89 66.93 65.61 65.73 111,700 -0.41(-0.61%)
Oct 14, 2021 65.11 66.75 64.90 66.14 118,369 +1.43(+2.21%)
Oct 13, 2021 65.12 65.12 64.20 64.71 66,907 -0.37(-0.57%)
Oct 12, 2021 64.87 65.47 64.55 65.08 78,593 +0.66(+1.02%)
Oct 11, 2021 64.39 65.05 64.34 64.42 75,506 +0.13(+0.20%)
Oct 08, 2021 64.79 64.79 64.17 64.30 56,509 -0.36(-0.56%)
Oct 07, 2021 63.86 64.84 63.86 64.66 104,681 +1.29(+2.03%)
Oct 06, 2021 64.14 64.14 62.85 63.37 101,047 -0.80(-1.25%)
Oct 05, 2021 63.48 64.34 63.31 64.18 98,919 +0.83(+1.31%)
Oct 04, 2021 63.86 64.15 63.10 63.35 107,552 -0.28(-0.44%)
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.