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 (%)
Jan 29, 2021 51.55 52.48 50.62 51.60 401,054 -0.01(-0.02%)
Jan 28, 2021 51.72 53.06 51.19 51.61 420,372 -0.15(-0.28%)
Jan 27, 2021 52.73 53.10 51.02 51.75 528,070 -1.84(-3.43%)
Jan 26, 2021 54.91 55.01 53.10 53.59 259,021 -1.20(-2.18%)
Jan 25, 2021 55.00 56.60 53.99 54.79 378,035 -0.20(-0.37%)
Jan 22, 2021 54.57 55.86 54.52 54.99 229,015 +0.31(+0.57%)
Jan 21, 2021 57.75 57.77 53.96 54.68 487,713 -2.39(-4.19%)
Jan 20, 2021 58.80 58.88 56.78 57.08 296,232 -1.78(-3.03%)
Jan 19, 2021 58.72 59.15 57.66 58.86 348,816 +0.23(+0.39%)
Jan 15, 2021 59.29 60.04 57.88 58.63 324,429 -0.75(-1.26%)
Jan 14, 2021 59.78 60.91 59.14 59.38 365,271 -0.14(-0.23%)
Jan 13, 2021 61.08 61.31 59.16 59.52 339,561 -1.38(-2.26%)
Jan 12, 2021 59.85 61.12 59.37 60.90 448,895 +1.36(+2.28%)
Jan 11, 2021 58.33 60.59 58.32 59.54 432,396 +1.62(+2.80%)
Jan 08, 2021 62.26 62.38 56.03 57.92 724,255 -4.32(-6.95%)
Jan 07, 2021 63.42 64.06 60.86 62.24 745,355 -1.21(-1.91%)
Jan 06, 2021 57.24 63.82 56.66 63.45 1,492,395 +6.82(+12.05%)
Jan 05, 2021 54.80 56.77 54.56 56.63 460,175 +2.07(+3.79%)
Jan 04, 2021 53.34 54.74 52.90 54.56 457,678 +1.57(+2.97%)
Dec 31, 2020 52.99 52.99 52.99 299,069 +0.15(+0.28%)
Dec 30, 2020 52.99 53.82 52.36 52.84 299,069 +0.16(+0.31%)
Dec 29, 2020 54.11 54.16 52.13 52.68 289,328 -1.43(-2.65%)
Dec 28, 2020 55.16 55.51 53.66 54.11 235,893 -0.64(-1.16%)
Dec 24, 2020 55.14 55.68 54.57 54.75 125,129 -0.18(-0.33%)
Dec 23, 2020 55.53 55.53 54.08 54.93 288,136 -0.56(-1.01%)
Dec 22, 2020 54.37 56.17 54.07 55.49 521,602 +1.57(+2.91%)
Dec 21, 2020 52.34 54.37 52.34 53.92 441,933 +1.58(+3.02%)
Dec 18, 2020 52.10 53.33 52.02 52.34 938,167 +0.42(+0.82%)
Dec 17, 2020 53.67 53.67 51.44 51.92 322,203 -1.12(-2.12%)
Dec 16, 2020 54.55 54.58 52.78 53.04 296,094 -1.12(-2.06%)
Dec 15, 2020 51.85 54.48 51.40 54.15 455,120 +2.57(+4.97%)
Dec 14, 2020 51.47 52.34 50.77 51.59 276,055 +0.32(+0.62%)
Dec 11, 2020 52.36 52.70 51.21 51.27 316,078 -1.08(-2.07%)
Dec 10, 2020 51.01 52.66 50.57 52.35 311,886 +1.30(+2.55%)
Dec 09, 2020 50.01 51.95 49.84 51.05 415,552 +1.09(+2.18%)
Dec 08, 2020 49.52 50.08 49.18 49.96 316,054 +0.44(+0.89%)
Dec 07, 2020 50.49 51.15 49.40 49.52 348,482 -0.76(-1.51%)
Dec 04, 2020 49.27 50.37 49.12 50.28 427,946 +0.85(+1.71%)
Dec 03, 2020 49.42 49.81 49.13 49.43 340,239 -0.15(-0.30%)
Dec 02, 2020 49.50 49.82 49.21 49.58 346,349 -0.20(-0.41%)
Dec 01, 2020 50.06 50.07 49.30 49.78 447,444 -0.09(-0.18%)
Nov 30, 2020 50.16 50.93 48.94 49.87 487,174 +0.15(+0.31%)
Nov 27, 2020 49.15 49.84 48.66 49.72 213,666 +0.78(+1.60%)
Nov 25, 2020 48.87 49.76 48.74 48.93 524,710 +0.16(+0.33%)
Nov 24, 2020 50.94 50.94 47.80 48.77 765,038 -2.21(-4.33%)
Nov 23, 2020 51.30 51.47 50.54 50.98 338,341 -0.07(-0.14%)
Nov 20, 2020 51.44 51.98 50.39 51.05 474,363 -0.57(-1.10%)
Nov 19, 2020 51.30 52.12 50.40 51.62 265,143 +0.26(+0.51%)
Nov 18, 2020 51.74 52.27 50.93 51.36 313,279 -0.36(-0.69%)
Nov 17, 2020 51.26 51.90 50.82 51.72 302,862 +0.43(+0.84%)
Nov 16, 2020 52.11 52.27 50.01 51.29 592,047 -1.24(-2.36%)
Nov 13, 2020 53.45 53.94 51.71 52.53 386,564 -0.82(-1.54%)
Nov 12, 2020 54.28 54.77 52.35 53.35 455,429 -0.99(-1.83%)
Nov 11, 2020 52.63 54.35 52.41 54.34 294,992 +1.91(+3.65%)
Nov 10, 2020 51.40 53.55 50.73 52.43 559,579 +1.01(+1.96%)
Nov 09, 2020 54.13 54.71 49.99 51.42 900,620 -4.08(-7.35%)
Nov 06, 2020 53.57 55.99 52.63 55.50 650,340 +2.05(+3.84%)
Nov 05, 2020 51.23 54.11 50.47 53.45 633,783 +2.65(+5.21%)
Nov 04, 2020 56.42 57.34 49.92 50.80 1,312,825 -6.10(-10.72%)
Nov 03, 2020 55.42 57.22 54.79 56.89 719,873 +2.29(+4.20%)
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.