Skip to main content

Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.39 57.98 57.02 57.65 106,316 +0.25(+0.44%)
Dec 30, 2021 57.24 57.96 57.24 57.40 113,410 +0.10(+0.18%)
Dec 29, 2021 56.86 57.30 56.58 57.29 105,703 +0.56(+0.99%)
Dec 28, 2021 56.70 57.16 56.43 56.74 99,410 +0.01(+0.01%)
Dec 27, 2021 56.30 56.84 55.94 56.73 108,734 +0.42(+0.75%)
Dec 23, 2021 56.74 56.78 56.07 56.30 97,996 -0.16(-0.29%)
Dec 22, 2021 55.91 56.47 55.56 56.46 119,570 +0.63(+1.12%)
Dec 21, 2021 55.80 56.26 55.27 55.84 152,135 +0.60(+1.09%)
Dec 20, 2021 56.01 56.01 54.59 55.24 233,057 -1.31(-2.31%)
Dec 17, 2021 56.16 56.79 55.37 56.54 593,679 +0.37(+0.66%)
Dec 16, 2021 56.66 57.22 55.84 56.17 156,676 -0.31(-0.56%)
Dec 15, 2021 55.18 56.64 54.87 56.48 186,849 +1.68(+3.06%)
Dec 14, 2021 54.59 55.68 54.57 54.80 150,880 +0.25(+0.45%)
Dec 13, 2021 54.74 55.37 54.40 54.56 188,565 -0.10(-0.19%)
Dec 10, 2021 55.30 55.87 54.32 54.66 210,922 -0.76(-1.38%)
Dec 09, 2021 56.02 56.65 55.33 55.42 130,671 -0.70(-1.24%)
Dec 08, 2021 56.06 56.46 55.68 56.12 118,504 +0.49(+0.88%)
Dec 07, 2021 55.85 56.97 55.30 55.63 177,172 +0.37(+0.67%)
Dec 06, 2021 55.08 55.68 53.26 55.25 312,514 +0.58(+1.05%)
Dec 03, 2021 58.66 58.67 52.87 54.68 784,442 -5.97(-9.84%)
Dec 02, 2021 59.92 61.28 58.91 60.64 151,371 +0.82(+1.37%)
Dec 01, 2021 61.46 62.09 59.80 59.82 264,269 -0.94(-1.55%)
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%)
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.