Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.21 61.46 60.00 60.76 237,516 +0.20(+0.34%)
Nov 29, 2021 60.73 61.33 59.67 60.56 265,515 +0.17(+0.28%)
Nov 26, 2021 61.02 61.37 59.93 60.39 148,102 -0.79(-1.29%)
Nov 24, 2021 61.16 62.24 61.03 61.18 86,556 -0.14(-0.22%)
Nov 23, 2021 62.30 62.58 61.30 61.31 166,752 -1.09(-1.75%)
Nov 22, 2021 63.29 63.63 62.08 62.41 134,792 -0.32(-0.51%)
Nov 19, 2021 61.74 63.76 61.74 62.73 397,384 +0.68(+1.09%)
Nov 18, 2021 63.57 62.17 61.82 62.05 183,985 -1.42(-2.24%)
Nov 17, 2021 64.03 64.34 62.33 63.47 398,306 -0.69(-1.07%)
Nov 16, 2021 63.04 64.56 62.55 64.16 185,089 +1.28(+2.04%)
Nov 15, 2021 62.33 62.92 62.00 62.88 127,516 +0.99(+1.60%)
Nov 12, 2021 61.76 62.24 61.38 61.89 102,146 +0.54(+0.88%)
Nov 11, 2021 61.12 62.00 60.94 61.35 146,711 +0.18(+0.29%)
Nov 10, 2021 61.58 61.17 161,061 -0.44(-0.72%)
Nov 09, 2021 61.08 62.17 61.00 61.61 192,894 +0.56(+0.92%)
Nov 08, 2021 61.53 61.69 60.65 61.05 202,312 -0.39(-0.64%)
Nov 05, 2021 62.86 62.86 60.95 61.45 319,795 -1.18(-1.89%)
Nov 04, 2021 65.45 66.53 61.46 62.63 536,367 -5.55(-8.14%)
Nov 03, 2021 65.72 68.51 65.40 68.18 224,121 +2.39(+3.63%)
Nov 02, 2021 66.33 66.42 65.28 65.79 122,582 -0.35(-0.53%)
Nov 01, 2021 66.18 67.29 65.73 66.14 168,801 +0.01(+0.01%)
Oct 29, 2021 65.30 66.31 65.28 66.13 137,748 +1.03(+1.58%)
Oct 28, 2021 65.16 65.87 64.61 65.10 98,278 +0.45(+0.70%)
Oct 27, 2021 66.28 66.23 64.60 64.65 108,579 -1.69(-2.54%)
Oct 26, 2021 67.91 66.33 66.33 97,823 -1.41(-2.08%)
Oct 25, 2021 66.92 68.09 65.88 67.74 132,750 +0.91(+1.35%)
Oct 22, 2021 66.78 66.96 66.02 66.84 107,475 +0.09(+0.14%)
Oct 21, 2021 66.50 66.85 65.98 66.75 79,280 +0.27(+0.40%)
Oct 20, 2021 66.57 66.99 66.29 66.48 69,546 +0.14(+0.21%)
Oct 19, 2021 66.15 66.35 65.45 66.33 65,079 +0.43(+0.65%)
Oct 18, 2021 65.25 66.20 65.08 65.91 88,515 +0.72(+1.11%)
Oct 15, 2021 66.33 66.38 65.07 65.19 112,637 -0.40(-0.61%)
Oct 14, 2021 64.57 66.19 64.36 65.59 119,362 +1.42(+2.21%)
Oct 13, 2021 64.58 64.58 63.67 64.17 67,468 -0.37(-0.57%)
Oct 12, 2021 64.33 64.93 64.01 64.54 79,252 +0.65(+1.02%)
Oct 11, 2021 63.85 64.51 63.80 63.89 76,139 +0.13(+0.20%)
Oct 08, 2021 64.26 64.26 63.64 63.76 56,983 -0.36(-0.56%)
Oct 07, 2021 63.33 64.31 63.33 64.12 105,559 +1.27(+2.03%)
Oct 06, 2021 63.61 63.61 62.33 62.85 101,894 -0.80(-1.25%)
Oct 05, 2021 62.96 63.80 62.78 63.64 99,748 +0.82(+1.31%)
Oct 04, 2021 63.33 63.62 62.58 62.82 108,454 -0.28(-0.44%)
Oct 01, 2021 61.93 63.34 61.08 63.10 172,522 +1.24(+2.01%)
Sep 30, 2021 63.12 62.98 61.77 61.86 102,611 -1.12(-1.78%)
Sep 29, 2021 62.53 63.37 62.31 62.98 96,561 +0.58(+0.93%)
Sep 28, 2021 63.75 63.87 62.26 62.40 111,804 -1.18(-1.86%)
Sep 27, 2021 63.47 63.79 63.14 63.58 83,127 +0.49(+0.77%)
Sep 24, 2021 62.95 63.68 62.22 63.10 94,117 +0.15(+0.24%)
Sep 23, 2021 62.62 63.93 62.62 62.95 125,016 +0.86(+1.38%)
Sep 22, 2021 62.44 63.17 61.85 62.09 119,628 +0.13(+0.22%)
Sep 21, 2021 61.89 62.37 61.16 61.96 98,518 +0.05(+0.08%)
Sep 20, 2021 61.61 62.43 61.20 61.91 128,392 -0.38(-0.61%)
Sep 17, 2021 61.23 62.42 60.98 62.29 372,807 +1.06(+1.73%)
Sep 16, 2021 62.05 62.44 60.89 61.23 111,135 -0.65(-1.06%)
Sep 15, 2021 61.20 62.78 61.12 61.88 138,709 +0.97(+1.60%)
Sep 14, 2021 62.58 62.58 60.61 60.91 158,169 -1.37(-2.19%)
Sep 13, 2021 62.87 63.02 61.84 62.28 123,534 -0.30(-0.48%)
Sep 10, 2021 63.44 63.92 62.49 62.58 124,824 -0.49(-0.77%)
Sep 09, 2021 61.77 63.41 61.67 63.06 147,718 +1.19(+1.92%)
Sep 08, 2021 62.78 62.89 61.87 61.87 109,007 -0.73(-1.17%)
Sep 07, 2021 63.32 64.02 62.36 62.60 156,321 -1.02(-1.61%)
Sep 03, 2021 63.35 63.81 62.59 63.63 139,602 +0.08(+0.12%)
Sep 02, 2021 65.54 65.85 63.22 63.55 231,127 -2.46(-3.73%)
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.