Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.60 64.05 61.96 62.11 289,984 -1.39(-2.20%)
Jul 29, 2021 63.27 64.18 62.76 63.50 108,884 +0.78(+1.24%)
Jul 28, 2021 62.57 63.27 61.81 62.73 109,512 +0.02(+0.03%)
Jul 27, 2021 63.34 63.34 61.47 62.71 175,817 -0.89(-1.41%)
Jul 26, 2021 63.80 64.90 63.34 63.60 122,429 -0.17(-0.26%)
Jul 23, 2021 63.52 63.94 62.95 63.77 110,308 +0.62(+0.98%)
Jul 22, 2021 64.45 64.55 62.23 63.15 173,987 -1.16(-1.81%)
Jul 21, 2021 65.28 65.44 63.94 64.31 147,550 -0.19(-0.30%)
Jul 20, 2021 64.87 65.72 64.05 64.51 192,545 -0.07(-0.10%)
Jul 19, 2021 63.32 64.89 63.31 64.57 172,170 -0.14(-0.22%)
Jul 16, 2021 65.47 65.71 64.41 64.71 149,827 -0.97(-1.48%)
Jul 15, 2021 66.08 66.89 64.97 65.68 122,835 -0.41(-0.62%)
Jul 14, 2021 67.19 67.65 66.06 66.09 146,087 -1.09(-1.62%)
Jul 13, 2021 68.12 68.23 66.71 67.18 190,617 -0.93(-1.36%)
Jul 12, 2021 67.23 68.41 66.46 68.11 291,224 -0.18(-0.27%)
Jul 09, 2021 68.46 68.78 66.63 68.29 243,151 +0.50(+0.74%)
Jul 08, 2021 67.86 69.09 67.07 67.79 193,698 -0.80(-1.17%)
Jul 07, 2021 68.72 69.56 68.03 68.59 159,937 -0.54(-0.79%)
Jul 06, 2021 69.74 69.83 67.74 69.13 283,760 -0.54(-0.78%)
Jul 02, 2021 74.08 74.08 68.50 69.68 657,942 -4.66(-6.27%)
Jul 01, 2021 75.45 77.25 74.02 74.34 333,085 -0.82(-1.09%)
Jun 30, 2021 72.53 76.38 72.36 75.15 394,134 +2.89(+4.00%)
Jun 29, 2021 72.07 73.33 71.41 72.27 276,061 +0.33(+0.45%)
Jun 28, 2021 72.34 72.72 71.10 71.94 195,348 -0.44(-0.61%)
Jun 25, 2021 72.90 74.19 72.37 72.38 342,887 -0.28(-0.38%)
Jun 24, 2021 71.92 72.87 70.54 72.66 130,402 +1.41(+1.98%)
Jun 23, 2021 72.12 72.26 70.34 71.25 178,620 -0.08(-0.12%)
Jun 22, 2021 70.32 71.40 69.07 71.33 228,958 +0.98(+1.39%)
Jun 21, 2021 67.66 70.90 67.66 70.35 487,196 +3.01(+4.46%)
Jun 18, 2021 65.55 68.45 65.15 67.35 466,360 +1.91(+2.92%)
Jun 17, 2021 66.04 66.04 64.51 65.43 256,408 -0.64(-0.97%)
Jun 16, 2021 65.57 66.24 65.24 66.08 106,848 +0.16(+0.24%)
Jun 15, 2021 66.28 66.44 65.46 65.92 110,965 -0.12(-0.18%)
Jun 14, 2021 66.73 66.93 65.86 66.03 129,180 -0.13(-0.20%)
Jun 11, 2021 65.21 66.40 65.21 66.17 117,514 +0.84(+1.28%)
Jun 10, 2021 66.20 66.51 65.17 65.33 111,254 -0.74(-1.12%)
Jun 09, 2021 66.44 66.44 65.72 66.08 139,218 -0.56(-0.84%)
Jun 08, 2021 67.04 67.43 66.10 66.64 118,240 -0.08(-0.13%)
Jun 07, 2021 66.38 67.12 66.26 66.72 156,027 +0.46(+0.69%)
Jun 04, 2021 66.68 66.94 65.93 66.26 121,695 -0.42(-0.63%)
Jun 03, 2021 66.10 67.91 65.78 66.68 202,280 +0.19(+0.29%)
Jun 02, 2021 66.81 66.81 65.76 66.49 405,798 -0.03(-0.05%)
Jun 01, 2021 66.40 66.85 65.61 66.52 248,642 +0.58(+0.89%)
May 28, 2021 65.13 66.36 65.04 65.93 164,835 +0.79(+1.22%)
May 27, 2021 64.67 65.91 64.48 65.14 258,003 +0.92(+1.43%)
May 26, 2021 62.87 64.31 62.87 64.22 189,966 +1.81(+2.90%)
May 25, 2021 63.60 63.60 61.88 62.41 263,575 -1.02(-1.61%)
May 24, 2021 64.31 64.41 63.28 63.43 191,091 -0.27(-0.42%)
May 21, 2021 62.96 64.02 62.58 63.70 612,846 +1.20(+1.92%)
May 20, 2021 61.85 62.73 61.43 62.49 160,537 +0.63(+1.03%)
May 19, 2021 61.79 62.31 60.65 61.86 198,291 -0.58(-0.94%)
May 18, 2021 64.31 64.61 62.33 62.44 413,145 -1.67(-2.61%)
May 17, 2021 62.91 64.57 61.90 64.11 459,635 +1.21(+1.93%)
May 14, 2021 62.14 63.01 61.42 62.90 278,790 +1.17(+1.89%)
May 13, 2021 59.86 61.85 59.86 61.73 310,553 +1.82(+3.05%)
May 12, 2021 59.82 60.84 59.14 59.91 357,700 +0.02(+0.04%)
May 11, 2021 57.30 60.03 57.23 59.88 318,704 +1.13(+1.93%)
May 10, 2021 58.44 59.33 57.86 58.75 353,716 +0.65(+1.12%)
May 07, 2021 57.79 58.45 57.11 58.10 291,225 +0.74(+1.30%)
May 06, 2021 55.73 57.40 54.52 57.36 323,986 +1.86(+3.35%)
May 05, 2021 55.97 56.18 55.00 55.50 277,371 -0.67(-1.19%)
May 04, 2021 55.08 56.18 54.15 56.17 232,122 +1.12(+2.04%)
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.