Chronicle Journal: Finance

Sturm Ruger & Company (NY: RGR )

75.08 USD -1.07 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 75.83 75.83 73.60 75.08 146,850 -1.07(-1.41%)
Jul 26, 2021 76.38 77.70 75.83 76.15 102,258 -0.20(-0.26%)
Jul 23, 2021 76.05 76.55 75.37 76.35 92,134 +0.74(+0.98%)
Jul 22, 2021 77.16 77.29 74.50 75.61 145,321 -1.39(-1.81%)
Jul 21, 2021 78.16 78.35 76.55 77.00 123,240 -0.23(-0.30%)
Jul 20, 2021 77.67 78.68 76.69 77.23 160,822 -0.08(-0.10%)
Jul 19, 2021 75.81 77.69 75.80 77.31 143,804 -0.17(-0.22%)
Jul 16, 2021 78.38 78.67 77.12 77.48 125,142 -1.16(-1.48%)
Jul 15, 2021 79.12 80.09 77.78 78.64 102,597 -0.49(-0.62%)
Jul 14, 2021 80.44 81.00 79.09 79.13 122,018 -1.30(-1.62%)
Jul 13, 2021 81.56 81.69 79.87 80.43 159,211 -1.11(-1.36%)
Jul 12, 2021 80.49 81.91 79.57 81.54 243,242 -0.22(-0.27%)
Jul 09, 2021 81.96 82.35 79.77 81.76 203,090 +0.60(+0.74%)
Jul 08, 2021 81.25 82.72 80.30 81.16 161,785 -0.96(-1.17%)
Jul 07, 2021 82.28 83.28 81.45 82.12 133,586 -0.65(-0.79%)
Jul 06, 2021 83.50 83.60 81.10 82.77 237,008 -0.65(-0.78%)
Jul 02, 2021 88.69 88.69 82.01 83.42 549,540 -5.58(-6.27%)
Jul 01, 2021 90.33 92.49 88.62 89.00 278,206 -0.98(-1.09%)
Jun 30, 2021 86.84 91.45 86.63 89.98 329,197 +3.46(+4.00%)
Jun 29, 2021 86.29 87.80 85.50 86.52 230,578 +0.39(+0.45%)
Jun 28, 2021 86.61 87.07 85.12 86.13 163,163 -0.53(-0.61%)
Jun 25, 2021 87.28 88.82 86.65 86.66 286,393 -0.33(-0.38%)
Jun 24, 2021 86.11 87.25 84.45 86.99 108,917 +1.69(+1.98%)
Jun 23, 2021 86.35 86.51 84.21 85.30 149,191 -0.10(-0.12%)
Jun 22, 2021 84.19 85.49 82.69 85.40 191,235 +1.17(+1.39%)
Jun 21, 2021 81.01 84.89 81.01 84.23 406,926 +3.60(+4.46%)
Jun 18, 2021 78.48 81.95 78.00 80.63 389,523 +2.29(+2.92%)
Jun 17, 2021 79.07 79.07 77.23 78.34 214,163 -0.77(-0.97%)
Jun 16, 2021 78.50 79.31 78.11 79.11 89,244 +0.19(+0.24%)
Jun 15, 2021 79.35 79.54 78.37 78.92 92,683 -0.14(-0.18%)
Jun 14, 2021 79.89 80.13 78.85 79.06 107,897 -0.16(-0.20%)
Jun 11, 2021 78.07 79.50 78.07 79.22 98,153 +1.00(+1.28%)
Jun 10, 2021 79.26 79.63 78.02 78.22 92,924 -0.89(-1.13%)
Jun 09, 2021 79.54 79.76 78.68 79.11 116,281 -0.67(-0.84%)
Jun 08, 2021 80.26 80.74 79.14 79.78 98,759 -0.10(-0.13%)
Jun 07, 2021 79.47 80.36 79.33 79.88 130,320 +0.55(+0.69%)
Jun 04, 2021 79.83 80.14 78.93 79.33 101,645 -0.50(-0.63%)
Jun 03, 2021 79.14 81.31 78.76 79.83 168,953 +0.23(+0.29%)
Jun 02, 2021 79.99 79.99 78.73 79.60 338,939 -0.04(-0.05%)
Jun 01, 2021 79.50 80.04 78.55 79.64 207,676 +0.70(+0.89%)
May 28, 2021 77.98 79.45 77.87 78.94 137,677 +0.95(+1.22%)
May 27, 2021 77.43 78.91 77.20 77.99 215,495 +1.10(+1.43%)
May 26, 2021 75.27 76.99 75.27 76.89 158,668 +2.17(+2.90%)
May 25, 2021 76.15 76.15 74.09 74.72 220,149 -1.22(-1.61%)
May 24, 2021 77.00 77.12 75.76 75.94 159,607 -0.32(-0.42%)
May 21, 2021 75.38 76.65 74.93 76.26 511,874 +1.44(+1.92%)
May 20, 2021 74.05 75.10 73.55 74.82 134,087 +0.76(+1.03%)
May 19, 2021 73.98 74.61 72.61 74.06 165,621 -0.70(-0.94%)
May 18, 2021 77.00 77.35 74.63 74.76 345,076 -2.00(-2.61%)
May 17, 2021 75.32 77.31 74.11 76.76 383,906 +1.45(+1.93%)
May 14, 2021 74.40 75.44 73.54 75.31 232,857 +0.54(+0.72%)
May 13, 2021 72.50 74.91 72.50 74.77 256,403 +2.21(+3.05%)
May 12, 2021 72.45 73.69 71.63 72.56 295,329 +0.03(+0.04%)
May 11, 2021 69.40 72.71 69.32 72.53 263,133 +1.37(+1.93%)
May 10, 2021 70.78 71.86 70.08 71.16 292,040 +0.79(+1.12%)
May 07, 2021 70.00 70.80 69.17 70.37 240,445 +0.90(+1.30%)
May 06, 2021 67.50 69.52 66.04 69.47 267,494 +2.25(+3.35%)
May 05, 2021 67.79 68.05 66.62 67.22 229,007 -0.81(-1.19%)
May 04, 2021 66.71 68.05 65.59 68.03 191,648 +1.36(+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.