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

Sturm Ruger & Company (NY: RGR )

46.72 -0.13 (-0.28%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 3, 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 (%)
Oct 31, 2018 45.42 45.50 42.79 43.79 279,792 -1.39(-3.08%)
Oct 30, 2018 44.78 45.92 44.78 45.18 234,397 +0.40(+0.89%)
Oct 29, 2018 45.51 45.90 44.13 44.78 253,541 -0.10(-0.21%)
Oct 26, 2018 45.39 45.97 44.69 44.88 129,395 -1.10(-2.39%)
Oct 25, 2018 45.50 46.67 44.68 45.98 205,413 +0.61(+1.35%)
Oct 24, 2018 45.25 46.60 45.13 45.36 213,192 +0.18(+0.41%)
Oct 23, 2018 44.74 45.50 44.55 45.18 186,959 -0.07(-0.16%)
Oct 22, 2018 45.81 46.63 45.25 45.25 133,028 -0.50(-1.10%)
Oct 19, 2018 46.01 46.23 44.27 45.76 303,822 -0.23(-0.50%)
Oct 18, 2018 46.96 46.96 45.49 45.98 210,707 -1.10(-2.33%)
Oct 17, 2018 48.50 48.81 46.79 47.08 174,778 -1.67(-3.42%)
Oct 16, 2018 47.53 48.84 47.07 48.75 120,016 +1.50(+3.17%)
Oct 15, 2018 47.55 48.16 46.86 47.25 201,215 -0.38(-0.79%)
Oct 12, 2018 47.81 48.31 47.07 47.63 166,695 +0.38(+0.80%)
Oct 11, 2018 47.53 49.26 47.12 47.25 343,708 -0.27(-0.57%)
Oct 10, 2018 47.92 48.15 46.95 47.52 263,574 -0.41(-0.86%)
Oct 09, 2018 46.88 48.43 46.88 47.94 242,761 +1.05(+2.25%)
Oct 08, 2018 46.45 47.61 46.45 46.88 131,256 +0.56(+1.21%)
Oct 05, 2018 46.45 46.93 45.94 46.32 259,876 -0.13(-0.27%)
Oct 04, 2018 46.48 47.30 46.15 46.45 197,467 -0.05(-0.11%)
Oct 03, 2018 48.74 48.74 45.92 46.50 332,379 -2.05(-4.22%)
Oct 02, 2018 49.21 49.35 48.19 48.55 187,983 -0.74(-1.50%)
Oct 01, 2018 51.21 51.26 48.94 49.29 203,413 -1.62(-3.19%)
Sep 28, 2018 51.02 51.57 50.61 50.91 369,334 -0.18(-0.36%)
Sep 27, 2018 50.13 51.61 50.13 51.09 368,719 +1.03(+2.06%)
Sep 26, 2018 49.58 50.43 49.40 50.06 238,139 +0.44(+0.89%)
Sep 25, 2018 49.03 49.99 48.62 49.62 190,481 +0.74(+1.51%)
Sep 24, 2018 49.95 50.06 48.77 48.88 169,646 -1.07(-2.14%)
Sep 21, 2018 49.66 50.69 49.62 49.95 325,252 +0.22(+0.44%)
Sep 20, 2018 50.25 50.36 49.47 49.73 106,408 -0.33(-0.66%)
Sep 19, 2018 50.58 51.06 50.02 50.06 220,811 -0.44(-0.88%)
Sep 18, 2018 50.28 50.87 49.54 50.50 236,612 +0.41(+0.81%)
Sep 17, 2018 49.95 50.65 49.54 50.10 205,294 +0.26(+0.52%)
Sep 14, 2018 49.43 50.43 49.42 49.84 387,373 +0.52(+1.05%)
Sep 13, 2018 49.36 49.51 48.86 49.32 305,474 +0.04(+0.07%)
Sep 12, 2018 49.40 50.25 49.10 49.29 384,381 -0.26(-0.52%)
Sep 11, 2018 50.10 50.76 49.47 49.54 194,880 -0.52(-1.03%)
Sep 10, 2018 50.10 50.58 49.80 50.06 354,729 +0.11(+0.22%)
Sep 07, 2018 49.18 51.02 49.07 49.95 483,810 +0.81(+1.65%)
Sep 06, 2018 48.25 49.88 48.00 49.14 390,220 +0.77(+1.60%)
Sep 05, 2018 48.03 48.92 47.70 48.37 262,436 +0.22(+0.46%)
Sep 04, 2018 47.96 48.92 47.04 48.14 288,052 -0.11(-0.23%)
Aug 31, 2018 48.25 48.25 48.25 0 +3.28(+7.30%)
Aug 30, 2018 45.05 45.23 44.83 44.97 143,439 -0.15(-0.33%)
Aug 29, 2018 44.64 45.31 44.46 45.12 133,903 +0.44(+0.99%)
Aug 28, 2018 45.05 45.21 44.49 44.68 89,588 -0.33(-0.74%)
Aug 27, 2018 45.34 45.56 44.97 45.01 114,378 -0.33(-0.73%)
Aug 24, 2018 44.16 45.34 44.09 45.34 165,610 +1.18(+2.67%)
Aug 23, 2018 43.79 44.75 43.79 44.16 148,449 +0.29(+0.67%)
Aug 22, 2018 43.79 44.31 43.79 43.87 176,982 -0.11(-0.25%)
Aug 21, 2018 43.57 44.35 43.46 43.98 293,397 +0.52(+1.19%)
Aug 20, 2018 44.13 44.90 43.43 43.46 191,162 -0.55(-1.26%)
Aug 17, 2018 43.57 44.46 43.54 44.02 176,189 +0.29(+0.67%)
Aug 16, 2018 43.17 43.90 43.17 43.72 81,573 +0.73(+1.70%)
Aug 15, 2018 42.99 43.25 42.40 42.99 106,663 -0.22(-0.51%)
Aug 14, 2018 43.61 43.98 43.10 43.21 192,120 -0.40(-0.92%)
Aug 13, 2018 42.40 43.98 42.22 43.61 243,790 +1.17(+2.76%)
Aug 10, 2018 41.78 42.77 41.78 42.44 142,019 +0.37(+0.87%)
Aug 09, 2018 41.05 42.81 41.05 42.07 233,932 +0.88(+2.14%)
Aug 08, 2018 41.12 41.47 40.72 41.19 170,513 +0.04(+0.09%)
Aug 07, 2018 40.72 41.67 40.72 41.16 179,862 +0.37(+0.90%)
Aug 06, 2018 40.64 41.16 39.91 40.79 337,897 +0.26(+0.63%)
Aug 03, 2018 41.12 41.60 39.69 40.53 415,553 -0.73(-1.78%)
Aug 02, 2018 39.33 44.97 39.07 41.27 918,614 +2.24(+5.73%)
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.