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

Sturm Ruger & Company (NY: RGR )

43.17 +0.24 (+0.56%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 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 (%)
Jul 31, 2023 52.09 52.30 51.81 51.94 129,638 +0.05(+0.09%)
Jul 28, 2023 52.69 52.85 51.89 51.89 49,216 -0.74(-1.40%)
Jul 27, 2023 52.55 52.99 52.49 52.63 60,391 +0.07(+0.13%)
Jul 26, 2023 51.97 52.71 51.89 52.56 76,463 +0.34(+0.66%)
Jul 25, 2023 52.13 52.41 51.90 52.22 66,559 -0.06(-0.11%)
Jul 24, 2023 52.60 52.68 52.03 52.28 65,069 -0.32(-0.62%)
Jul 21, 2023 53.37 53.40 52.40 52.60 82,469 -0.53(-1.00%)
Jul 20, 2023 52.61 53.22 52.24 53.13 71,226 +0.58(+1.10%)
Jul 19, 2023 52.24 52.75 52.20 52.55 78,511 +0.39(+0.75%)
Jul 18, 2023 52.23 52.86 51.55 52.16 72,763 -0.23(-0.43%)
Jul 17, 2023 52.55 52.89 52.35 52.38 55,963 -0.31(-0.60%)
Jul 14, 2023 52.69 53.06 52.06 52.70 59,530 -0.17(-0.32%)
Jul 13, 2023 52.55 53.10 52.36 52.86 61,552 +0.29(+0.56%)
Jul 12, 2023 52.37 53.04 52.33 52.57 69,519 +0.44(+0.85%)
Jul 11, 2023 51.64 52.29 51.58 52.13 112,066 +0.53(+1.03%)
Jul 10, 2023 51.21 52.12 51.15 51.60 82,813 +0.26(+0.52%)
Jul 07, 2023 51.46 51.91 51.17 51.33 108,262 -0.20(-0.38%)
Jul 06, 2023 51.17 51.67 50.94 51.53 110,554 +0.01(+0.02%)
Jul 05, 2023 51.92 51.92 51.09 51.52 112,165 -0.69(-1.32%)
Jul 03, 2023 51.61 52.48 51.61 52.21 44,712 +0.26(+0.49%)
Jun 30, 2023 52.34 52.37 51.91 51.95 74,908 -0.29(-0.56%)
Jun 29, 2023 51.88 52.97 51.88 52.25 81,281 +0.28(+0.55%)
Jun 28, 2023 51.47 52.04 51.34 51.96 79,041 +0.34(+0.67%)
Jun 27, 2023 51.78 51.99 51.24 51.62 75,529 -0.02(-0.04%)
Jun 26, 2023 51.44 52.23 51.44 51.64 102,515 +0.26(+0.50%)
Jun 23, 2023 51.01 53.09 51.01 51.38 205,825 +0.43(+0.85%)
Jun 22, 2023 51.03 51.39 50.59 50.95 108,234 -0.19(-0.36%)
Jun 21, 2023 50.39 51.34 49.88 51.14 102,968 +0.60(+1.18%)
Jun 20, 2023 50.63 50.99 50.42 50.54 119,530 -0.15(-0.29%)
Jun 16, 2023 50.74 50.88 50.16 50.69 549,088 +0.10(+0.19%)
Jun 15, 2023 50.48 50.76 49.64 50.59 156,563 -0.18(-0.35%)
Jun 14, 2023 51.00 51.35 50.46 50.77 118,750 -0.39(-0.77%)
Jun 13, 2023 50.52 51.25 50.46 51.16 87,494 +0.54(+1.07%)
Jun 12, 2023 51.03 51.09 50.61 50.62 91,232 -0.48(-0.94%)
Jun 09, 2023 51.70 51.89 51.00 51.10 66,786 -0.63(-1.21%)
Jun 08, 2023 52.09 52.25 51.68 51.73 101,794 -0.53(-1.01%)
Jun 07, 2023 51.62 52.45 51.60 52.26 104,459 +0.90(+1.76%)
Jun 06, 2023 49.76 51.70 49.56 51.35 125,289 +1.49(+2.99%)
Jun 05, 2023 50.40 50.69 49.39 49.86 224,307 -1.98(-3.82%)
Jun 02, 2023 50.83 51.96 50.83 51.84 96,139 +1.28(+2.54%)
Jun 01, 2023 50.52 50.59 49.89 50.56 157,431 -0.02(-0.04%)
May 31, 2023 51.04 51.46 50.16 50.58 124,716 -0.68(-1.32%)
May 30, 2023 51.56 51.61 51.12 51.26 64,689 -0.31(-0.61%)
May 26, 2023 51.58 52.03 51.54 51.57 75,042 -0.08(-0.15%)
May 25, 2023 52.23 52.31 51.57 51.65 66,189 -0.72(-1.37%)
May 24, 2023 52.87 52.94 52.15 52.36 75,847 -0.67(-1.26%)
May 23, 2023 52.97 53.58 52.88 53.03 121,745 -0.08(-0.15%)
May 22, 2023 52.97 53.44 52.69 53.11 125,537 +0.11(+0.20%)
May 19, 2023 53.09 53.29 52.82 53.00 102,618 +0.24(+0.45%)
May 18, 2023 52.46 52.85 52.29 52.77 68,271 +0.14(+0.26%)
May 17, 2023 52.40 52.80 51.88 52.63 96,807 +0.40(+0.77%)
May 16, 2023 52.06 52.63 51.88 52.23 74,599 -0.24(-0.45%)
May 15, 2023 52.95 52.97 52.32 52.46 82,483 -0.52(-0.98%)
May 12, 2023 52.30 53.05 52.16 52.98 61,737 +0.56(+1.07%)
May 11, 2023 51.97 52.51 51.80 52.42 81,469 +0.12(+0.22%)
May 10, 2023 52.62 52.62 51.17 52.31 120,870 +0.31(+0.60%)
May 09, 2023 52.21 52.46 51.67 51.99 120,640 -0.32(-0.62%)
May 08, 2023 52.75 53.25 52.14 52.32 148,111 -0.43(-0.81%)
May 05, 2023 52.47 53.17 52.29 52.75 161,112 +0.64(+1.24%)
May 04, 2023 54.18 54.84 50.72 52.10 247,791 -4.34(-7.69%)
May 03, 2023 56.12 56.99 56.12 56.44 101,662 +0.41(+0.73%)
May 02, 2023 56.24 56.28 55.29 56.03 90,505 -0.47(-0.83%)
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.