Skip to main content

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 63.19 63.19 60.67 61.87 401,392 -0.40(-0.63%)
Jul 30, 2020 58.57 62.92 57.79 62.27 921,856 +0.94(+1.52%)
Jul 29, 2020 60.45 62.68 60.25 61.33 506,843 +1.98(+3.34%)
Jul 28, 2020 60.07 60.20 58.98 59.35 347,253 -0.33(-0.55%)
Jul 27, 2020 57.56 59.99 57.47 59.67 381,773 +2.51(+4.39%)
Jul 24, 2020 57.28 57.74 56.64 57.16 332,740 -0.40(-0.69%)
Jul 23, 2020 58.55 59.19 57.18 57.56 452,113 -0.94(-1.60%)
Jul 22, 2020 59.36 59.57 57.92 58.49 231,276 -1.08(-1.81%)
Jul 21, 2020 58.24 60.27 58.24 59.57 587,671 +1.70(+2.94%)
Jul 20, 2020 58.45 58.62 57.56 57.87 334,491 -0.89(-1.51%)
Jul 17, 2020 59.79 59.79 58.22 58.76 332,082 -1.03(-1.73%)
Jul 16, 2020 59.51 60.44 59.51 59.79 230,732 +0.33(+0.56%)
Jul 15, 2020 59.07 59.79 58.49 59.46 247,043 +0.80(+1.36%)
Jul 14, 2020 56.53 58.73 56.14 58.66 404,372 +2.46(+4.38%)
Jul 13, 2020 58.48 58.91 56.08 56.20 386,229 -1.85(-3.18%)
Jul 10, 2020 58.02 58.34 57.38 58.05 308,409 -0.02(-0.03%)
Jul 09, 2020 59.76 59.76 57.83 58.06 282,671 -1.14(-1.93%)
Jul 08, 2020 58.65 60.07 58.46 59.20 357,936 +1.23(+2.12%)
Jul 07, 2020 59.56 60.19 57.87 57.97 442,662 -1.48(-2.48%)
Jul 06, 2020 60.83 61.21 58.56 59.44 533,684 -0.33(-0.56%)
Jul 02, 2020 58.49 60.27 58.19 59.78 490,035 +1.92(+3.33%)
Jul 01, 2020 58.14 58.93 57.23 57.86 419,065 +0.07(+0.12%)
Jun 30, 2020 55.48 58.11 55.31 57.79 515,811 +2.10(+3.77%)
Jun 29, 2020 55.70 55.83 54.60 55.69 340,736 +0.54(+0.98%)
Jun 26, 2020 53.11 55.27 52.88 55.15 613,925 +1.95(+3.67%)
Jun 25, 2020 53.68 53.92 52.38 53.19 238,473 -0.46(-0.85%)
Jun 24, 2020 54.79 55.10 53.24 53.65 286,415 -1.28(-2.33%)
Jun 23, 2020 54.68 55.43 54.22 54.93 343,169 +0.42(+0.77%)
Jun 22, 2020 53.84 55.10 53.39 54.51 306,257 +0.67(+1.24%)
Jun 19, 2020 56.02 56.02 53.76 53.84 479,382 -1.76(-3.16%)
Jun 18, 2020 54.64 55.83 54.41 55.60 306,652 +1.06(+1.95%)
Jun 17, 2020 54.63 55.51 54.46 54.53 357,784 +0.33(+0.62%)
Jun 16, 2020 55.11 55.16 53.27 54.20 385,260 -0.24(-0.45%)
Jun 15, 2020 51.67 54.59 51.33 54.44 376,686 +2.30(+4.42%)
Jun 12, 2020 54.56 54.68 50.88 52.14 447,029 -1.22(-2.28%)
Jun 11, 2020 51.35 53.75 50.95 53.35 529,017 +0.61(+1.15%)
Jun 10, 2020 54.06 54.62 52.60 52.75 397,316 -1.10(-2.05%)
Jun 09, 2020 54.21 54.49 52.77 53.85 440,998 -0.90(-1.64%)
Jun 08, 2020 53.16 55.32 52.95 54.75 850,161 +1.89(+3.58%)
Jun 05, 2020 52.77 53.25 51.59 52.85 584,202 +0.62(+1.19%)
Jun 04, 2020 50.79 53.07 50.03 52.23 786,243 +1.42(+2.80%)
Jun 03, 2020 54.46 54.68 49.96 50.81 1,421,205 -3.31(-6.11%)
Jun 02, 2020 53.64 56.18 53.58 54.11 1,536,727 +2.26(+4.35%)
Jun 01, 2020 51.19 53.35 49.09 51.86 1,997,837 +4.46(+9.40%)
May 29, 2020 46.04 47.73 45.86 47.40 593,408 +1.18(+2.55%)
May 28, 2020 46.93 47.90 46.11 46.22 329,698 -0.64(-1.36%)
May 27, 2020 46.31 46.91 45.83 46.86 363,978 +0.80(+1.73%)
May 26, 2020 46.12 46.75 45.71 46.06 447,585 +0.45(+0.98%)
May 22, 2020 45.59 46.00 45.32 45.61 224,895 +0.10(+0.22%)
May 21, 2020 45.64 45.93 44.91 45.51 393,089 -0.08(-0.18%)
May 20, 2020 46.02 46.71 45.36 45.60 484,639 -0.27(-0.58%)
May 19, 2020 43.94 46.87 43.74 45.86 591,109 +1.77(+4.02%)
May 18, 2020 45.04 45.88 44.04 44.09 623,719 -0.20(-0.45%)
May 15, 2020 43.99 45.62 43.88 44.29 1,043,067 +0.32(+0.73%)
May 14, 2020 44.92 45.04 43.47 43.97 385,127 -0.94(-2.09%)
May 13, 2020 43.59 45.29 43.39 44.91 433,686 +1.30(+2.98%)
May 12, 2020 45.35 45.35 43.50 43.61 350,390 -1.68(-3.70%)
May 11, 2020 44.93 45.39 44.16 45.29 470,181 -0.08(-0.17%)
May 08, 2020 42.32 45.36 42.20 45.36 610,231 +3.79(+9.11%)
May 07, 2020 42.66 43.03 40.03 41.58 857,758 +1.50(+3.73%)
May 06, 2020 38.95 40.51 38.95 40.08 718,000 +1.42(+3.68%)
May 05, 2020 39.08 39.74 38.59 38.66 518,303 +0.09(+0.24%)
May 04, 2020 38.65 39.55 38.24 38.57 414,652 -0.35(-0.89%)
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.