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 (%)
Jun 30, 2021 71.93 75.75 71.76 74.53 397,439 +2.87(+4.00%)
Jun 29, 2021 71.47 72.72 70.82 71.66 278,376 +0.32(+0.45%)
Jun 28, 2021 71.74 72.12 70.50 71.34 196,986 -0.44(-0.61%)
Jun 25, 2021 72.29 73.57 71.77 71.78 345,762 -0.27(-0.38%)
Jun 24, 2021 71.32 72.27 69.95 72.05 131,495 +1.40(+1.98%)
Jun 23, 2021 71.52 71.66 69.75 70.65 180,118 -0.08(-0.12%)
Jun 22, 2021 69.73 70.81 68.49 70.74 230,878 +0.97(+1.39%)
Jun 21, 2021 67.10 70.31 67.10 69.77 491,281 +2.98(+4.46%)
Jun 18, 2021 65.00 67.88 64.61 66.79 470,271 +1.90(+2.92%)
Jun 17, 2021 65.49 65.49 63.97 64.89 258,558 -0.64(-0.97%)
Jun 16, 2021 65.02 65.69 64.70 65.53 107,744 +0.16(+0.24%)
Jun 15, 2021 65.73 65.88 64.91 65.37 111,896 -0.12(-0.18%)
Jun 14, 2021 66.17 66.37 65.31 65.48 130,264 -0.13(-0.20%)
Jun 11, 2021 64.67 65.85 64.67 65.62 118,500 +0.83(+1.28%)
Jun 10, 2021 65.65 65.96 64.62 64.79 112,187 -0.74(-1.13%)
Jun 09, 2021 65.88 65.88 65.17 65.53 140,386 -0.55(-0.84%)
Jun 08, 2021 66.48 66.87 65.55 66.08 119,231 -0.08(-0.13%)
Jun 07, 2021 65.82 66.56 65.71 66.16 157,335 +0.46(+0.69%)
Jun 04, 2021 66.12 66.38 65.38 65.71 122,716 -0.41(-0.63%)
Jun 03, 2021 65.55 67.35 65.24 66.12 203,976 +0.19(+0.29%)
Jun 02, 2021 66.26 66.26 65.21 65.93 409,201 -0.03(-0.05%)
Jun 01, 2021 65.85 66.30 65.06 65.97 250,727 +0.58(+0.89%)
May 28, 2021 64.59 65.81 64.50 65.39 166,217 +0.79(+1.22%)
May 27, 2021 64.13 65.36 63.95 64.60 260,167 +0.91(+1.43%)
May 26, 2021 62.35 63.77 62.35 63.69 191,559 +1.80(+2.90%)
May 25, 2021 63.07 63.07 61.37 61.89 265,785 -1.01(-1.61%)
May 24, 2021 63.78 63.88 62.75 62.90 192,693 -0.27(-0.42%)
May 21, 2021 62.44 63.49 62.06 63.17 617,985 +1.19(+1.92%)
May 20, 2021 61.34 62.20 60.92 61.97 161,883 +0.63(+1.03%)
May 19, 2021 61.28 61.79 60.14 61.34 199,954 -0.58(-0.94%)
May 18, 2021 63.78 64.07 61.82 61.92 416,610 -1.66(-2.61%)
May 17, 2021 62.39 64.04 61.39 63.58 463,489 +1.20(+1.93%)
May 14, 2021 61.63 62.49 60.91 62.38 281,128 +1.16(+1.89%)
May 13, 2021 59.36 61.33 59.36 61.22 313,157 +1.81(+3.05%)
May 12, 2021 59.32 60.33 58.65 59.41 360,699 +0.02(+0.04%)
May 11, 2021 56.82 59.53 56.76 59.39 321,376 +1.12(+1.93%)
May 10, 2021 57.95 58.84 57.38 58.26 356,682 +0.65(+1.12%)
May 07, 2021 57.31 57.97 56.63 57.62 293,667 +0.74(+1.30%)
May 06, 2021 55.27 56.92 54.07 56.88 326,703 +1.84(+3.35%)
May 05, 2021 55.50 55.72 54.55 55.04 279,697 -0.66(-1.19%)
May 04, 2021 54.62 55.72 53.70 55.70 234,068 +1.11(+2.04%)
May 03, 2021 53.34 55.06 53.22 54.59 438,868 +1.42(+2.66%)
Apr 30, 2021 54.15 54.22 52.90 53.17 430,158 -1.18(-2.17%)
Apr 29, 2021 53.98 55.01 53.96 54.35 284,643 +0.34(+0.64%)
Apr 28, 2021 55.80 55.84 53.71 54.01 347,850 -2.06(-3.67%)
Apr 27, 2021 56.49 57.40 55.91 56.06 203,607 -0.43(-0.77%)
Apr 26, 2021 56.49 56.90 56.09 56.49 142,432 -0.11(-0.20%)
Apr 23, 2021 56.84 57.17 56.45 56.61 160,240 -0.19(-0.33%)
Apr 22, 2021 58.13 58.13 56.51 56.80 177,722 -1.06(-1.83%)
Apr 21, 2021 57.47 57.98 57.06 57.85 128,077 +0.24(+0.41%)
Apr 20, 2021 58.51 58.86 56.97 57.62 244,324 -0.96(-1.64%)
Apr 19, 2021 57.99 58.71 57.17 58.57 221,680 +0.75(+1.29%)
Apr 16, 2021 58.13 58.19 57.05 57.83 164,515 +0.27(+0.47%)
Apr 15, 2021 58.08 58.08 56.90 57.56 199,979 -0.34(-0.58%)
Apr 14, 2021 58.32 58.79 57.44 57.90 214,258 -0.47(-0.80%)
Apr 13, 2021 57.86 58.54 57.73 58.36 247,612 +0.75(+1.31%)
Apr 12, 2021 56.44 57.84 55.86 57.61 266,321 +1.51(+2.70%)
Apr 09, 2021 55.88 56.31 55.27 56.09 201,644 +0.10(+0.18%)
Apr 08, 2021 57.31 57.75 55.77 56.00 292,981 -0.47(-0.84%)
Apr 07, 2021 56.63 57.27 55.35 56.47 420,324 +0.05(+0.09%)
Apr 06, 2021 56.34 56.95 56.09 56.42 266,040 +0.36(+0.64%)
Apr 05, 2021 56.04 56.35 55.08 56.06 242,949 +0.61(+1.11%)
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.