Skip to main content

Sturm Ruger & Company (NY: RGR )

43.13 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 42.76 43.24 42.75 43.13 155,839 +0.14(+0.33%)
Feb 22, 2024 44.04 44.40 42.26 42.99 244,162 -0.96(-2.18%)
Feb 21, 2024 43.55 44.08 43.08 43.95 218,279 +0.49(+1.13%)
Feb 20, 2024 43.09 43.54 42.88 43.46 151,621 +0.22(+0.51%)
Feb 16, 2024 43.55 43.79 43.17 43.24 144,792 -0.44(-1.01%)
Feb 15, 2024 43.51 43.95 43.39 43.68 127,659 +0.18(+0.41%)
Feb 14, 2024 43.26 43.64 43.04 43.50 131,038 +0.51(+1.19%)
Feb 13, 2024 44.50 44.50 42.95 42.99 175,979 -1.88(-4.19%)
Feb 12, 2024 44.53 45.26 44.46 44.87 112,460 +0.34(+0.76%)
Feb 09, 2024 44.31 44.74 44.20 44.53 115,166 +0.10(+0.23%)
Feb 08, 2024 43.44 44.46 43.44 44.43 119,573 +1.06(+2.44%)
Feb 07, 2024 43.19 43.52 42.86 43.37 107,337 +0.08(+0.18%)
Feb 06, 2024 43.11 43.62 43.11 43.29 94,780 +0.09(+0.21%)
Feb 05, 2024 43.49 43.52 43.00 43.20 119,529 -0.43(-0.99%)
Feb 02, 2024 44.39 44.39 43.62 43.63 120,786 -1.18(-2.63%)
Feb 01, 2024 43.73 44.95 43.71 44.81 231,436 +1.15(+2.63%)
Jan 31, 2024 44.93 44.93 43.64 43.66 154,989 -1.16(-2.59%)
Jan 30, 2024 44.09 44.92 43.76 44.82 219,817 +0.50(+1.13%)
Jan 29, 2024 44.28 44.61 44.20 44.32 76,867 +0.17(+0.39%)
Jan 26, 2024 44.18 44.63 44.05 44.15 66,981 +0.21(+0.48%)
Jan 25, 2024 43.70 44.07 43.58 43.94 96,017 +0.45(+1.03%)
Jan 24, 2024 44.25 44.25 43.29 43.49 128,239 -0.54(-1.23%)
Jan 23, 2024 44.45 44.55 43.80 44.03 105,210 -0.12(-0.27%)
Jan 22, 2024 43.39 44.34 43.39 44.15 187,769 +0.48(+1.10%)
Jan 19, 2024 43.70 43.70 43.00 43.67 120,484 -0.02(-0.05%)
Jan 18, 2024 43.75 44.00 43.08 43.69 159,805 -0.06(-0.14%)
Jan 17, 2024 43.87 44.24 43.73 43.75 135,070 -0.25(-0.57%)
Jan 16, 2024 44.12 44.45 43.89 44.00 96,537 -0.28(-0.63%)
Jan 12, 2024 44.48 44.66 44.00 44.28 82,811 -0.01(-0.02%)
Jan 11, 2024 43.50 44.35 43.50 44.29 140,336 +0.70(+1.61%)
Jan 10, 2024 43.71 44.06 43.51 43.59 81,617 -0.16(-0.37%)
Jan 09, 2024 44.00 44.00 43.54 43.75 96,651 -0.36(-0.82%)
Jan 08, 2024 44.47 44.71 44.03 44.11 100,543 -0.53(-1.19%)
Jan 05, 2024 43.94 44.82 43.92 44.64 125,038 +0.56(+1.27%)
Jan 04, 2024 44.43 44.53 43.96 44.08 109,410 -0.31(-0.70%)
Jan 03, 2024 45.10 45.10 44.30 44.39 117,886 -0.66(-1.47%)
Jan 02, 2024 45.51 45.75 44.88 45.05 118,716 -0.40(-0.88%)
Dec 29, 2023 45.52 45.94 45.41 45.45 117,759 -0.31(-0.68%)
Dec 28, 2023 45.70 45.92 45.65 45.76 91,854 -0.08(-0.17%)
Dec 27, 2023 45.61 46.20 45.51 45.84 121,670 +0.41(+0.90%)
Dec 26, 2023 45.57 45.86 45.34 45.43 88,674 -0.13(-0.29%)
Dec 22, 2023 45.28 45.72 45.19 45.56 90,986 +0.44(+0.98%)
Dec 21, 2023 44.98 45.34 44.75 45.12 84,380 +0.49(+1.10%)
Dec 20, 2023 44.92 45.94 44.59 44.63 161,070 -0.34(-0.76%)
Dec 19, 2023 43.83 45.07 43.83 44.97 165,355 +1.06(+2.41%)
Dec 18, 2023 43.50 44.05 43.40 43.91 158,981 +0.28(+0.64%)
Dec 15, 2023 43.90 44.50 43.51 43.63 584,961 -0.14(-0.32%)
Dec 14, 2023 44.49 44.82 43.47 43.77 231,127 -0.39(-0.88%)
Dec 13, 2023 43.58 44.29 43.43 44.16 280,678 +0.65(+1.49%)
Dec 12, 2023 43.40 43.62 42.98 43.51 159,410 +0.06(+0.14%)
Dec 11, 2023 43.95 44.30 43.42 43.45 131,888 -0.40(-0.91%)
Dec 08, 2023 44.54 44.68 43.65 43.85 112,458 -0.76(-1.70%)
Dec 07, 2023 44.87 45.04 44.41 44.61 113,278 -0.38(-0.84%)
Dec 06, 2023 44.71 45.20 44.51 44.99 94,776 +0.27(+0.60%)
Dec 05, 2023 45.37 45.48 44.64 44.72 147,065 -0.52(-1.15%)
Dec 04, 2023 44.89 45.50 44.89 45.24 141,963 +0.57(+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.