Skip to main content

Sturm Ruger & Company (NY: RGR )

41.91 -0.63 (-1.48%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 42.26 42.60 42.20 42.54 104,379 +0.07(+0.16%)
Jun 18, 2024 42.61 42.81 42.33 42.47 116,944 -0.26(-0.61%)
Jun 17, 2024 42.21 42.86 41.90 42.73 131,738 +0.41(+0.97%)
Jun 14, 2024 42.48 42.62 42.17 42.32 126,525 -0.30(-0.70%)
Jun 13, 2024 42.89 42.99 42.47 42.62 139,110 -0.32(-0.75%)
Jun 12, 2024 43.56 43.56 42.89 42.94 74,888 -0.16(-0.37%)
Jun 11, 2024 42.78 43.12 42.57 43.10 88,258 +0.25(+0.58%)
Jun 10, 2024 42.78 43.01 42.15 42.85 140,969 -0.18(-0.42%)
Jun 07, 2024 42.58 43.24 42.58 43.03 93,793 +0.19(+0.44%)
Jun 06, 2024 43.10 43.36 42.80 42.84 83,613 -0.26(-0.60%)
Jun 05, 2024 43.00 43.34 42.81 43.10 108,426 -0.03(-0.07%)
Jun 04, 2024 44.27 44.27 43.13 43.13 109,312 -1.22(-2.75%)
Jun 03, 2024 44.56 44.95 44.24 44.35 131,283 -0.09(-0.20%)
May 31, 2024 43.61 44.54 43.60 44.44 195,018 +1.07(+2.47%)
May 30, 2024 43.09 43.50 43.03 43.37 127,985 +0.49(+1.14%)
May 29, 2024 42.75 43.22 42.75 42.88 87,415 -0.15(-0.35%)
May 28, 2024 43.55 43.62 42.99 43.03 95,646 -0.52(-1.19%)
May 24, 2024 43.52 43.91 43.42 43.55 91,840 +0.23(+0.53%)
May 23, 2024 43.20 43.60 42.95 43.32 285,208 +0.04(+0.09%)
May 22, 2024 42.72 43.40 42.65 43.28 149,250 +0.37(+0.86%)
May 21, 2024 42.47 42.94 42.25 42.91 188,051 +0.50(+1.18%)
May 20, 2024 43.01 43.09 42.41 42.41 122,696 -0.64(-1.49%)
May 17, 2024 43.09 43.21 42.77 43.05 148,472 +0.12(+0.28%)
May 16, 2024 43.10 43.24 42.64 42.93 144,014 +0.02(+0.05%)
May 15, 2024 43.20 43.21 42.64 42.91 137,907 -0.05(-0.12%)
May 14, 2024 43.22 43.31 42.57 42.96 131,263 +0.13(+0.30%)
May 13, 2024 43.60 43.77 42.83 42.83 141,574 -0.59(-1.35%)
May 10, 2024 42.91 43.52 42.68 43.42 278,436 +0.52(+1.21%)
May 09, 2024 42.93 43.58 42.89 42.90 219,014 -0.04(-0.09%)
May 08, 2024 44.33 44.80 41.95 42.94 415,742 -3.22(-6.97%)
May 07, 2024 46.06 46.29 45.68 46.16 155,189 +0.05(+0.11%)
May 06, 2024 46.83 47.09 46.06 46.11 107,775 -0.64(-1.36%)
May 03, 2024 46.83 47.01 46.43 46.75 210,476 +0.07(+0.15%)
May 02, 2024 46.58 46.75 46.26 46.68 87,906 +0.40(+0.86%)
May 01, 2024 46.04 46.67 45.96 46.28 89,424 +0.22(+0.48%)
Apr 30, 2024 45.84 46.32 45.59 46.06 92,522 -0.03(-0.06%)
Apr 29, 2024 46.42 46.67 45.95 46.09 113,734 -0.21(-0.45%)
Apr 26, 2024 45.95 46.52 45.93 46.30 87,303 +0.24(+0.52%)
Apr 25, 2024 46.23 46.35 45.30 46.06 115,766 -0.19(-0.41%)
Apr 24, 2024 46.61 46.80 46.12 46.25 107,435 -0.47(-1.00%)
Apr 23, 2024 46.67 47.10 46.37 46.72 138,669 +0.14(+0.30%)
Apr 22, 2024 46.58 46.89 46.39 46.58 87,647 +0.00(+0.00%)
Apr 19, 2024 45.84 46.67 45.80 46.58 129,559 +0.63(+1.37%)
Apr 18, 2024 45.42 46.08 45.24 45.95 170,446 +0.50(+1.10%)
Apr 17, 2024 45.57 45.58 45.08 45.45 132,576 +0.17(+0.37%)
Apr 16, 2024 45.23 45.46 44.80 45.28 150,531 -0.04(-0.09%)
Apr 15, 2024 45.69 45.87 45.31 45.32 167,384 -0.23(-0.50%)
Apr 12, 2024 46.48 46.71 45.48 45.55 184,976 -1.05(-2.25%)
Apr 11, 2024 46.38 46.88 46.29 46.60 131,388 +0.17(+0.36%)
Apr 10, 2024 46.77 46.86 46.38 46.43 158,366 -0.58(-1.23%)
Apr 09, 2024 47.40 48.02 46.58 47.00 199,245 -0.43(-0.90%)
Apr 08, 2024 46.45 47.51 46.45 47.43 214,595 +0.99(+2.12%)
Apr 05, 2024 46.30 46.84 46.30 46.45 140,304 +0.07(+0.15%)
Apr 04, 2024 45.69 46.42 45.60 46.38 123,744 +0.81(+1.77%)
Apr 03, 2024 45.48 45.79 45.35 45.57 115,296 -0.07(-0.15%)
Apr 02, 2024 45.49 45.68 45.11 45.64 160,426 +0.01(+0.02%)
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.