Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.67 54.70 53.67 54.35 241,887 +0.69(+1.29%)
Mar 30, 2021 53.80 53.80 52.85 53.66 275,640 -0.12(-0.21%)
Mar 29, 2021 55.25 56.19 53.74 53.77 302,384 -1.72(-3.10%)
Mar 26, 2021 54.62 55.79 54.29 55.49 388,544 +1.62(+3.01%)
Mar 25, 2021 52.78 54.23 51.82 53.87 375,531 +0.64(+1.21%)
Mar 24, 2021 56.22 56.91 53.17 53.23 466,538 -2.50(-4.49%)
Mar 23, 2021 57.00 57.60 55.49 55.73 469,660 -1.69(-2.95%)
Mar 22, 2021 58.96 59.46 57.17 57.42 343,669 -1.54(-2.61%)
Mar 19, 2021 58.39 59.59 58.03 58.96 863,040 +0.93(+1.60%)
Mar 18, 2021 58.91 60.70 57.92 58.03 329,828 -0.79(-1.34%)
Mar 17, 2021 58.57 59.21 57.92 58.82 260,336 -0.31(-0.53%)
Mar 16, 2021 58.57 60.70 58.12 59.13 405,650 +1.19(+2.06%)
Mar 15, 2021 57.58 58.69 56.49 57.94 311,726 +0.49(+0.84%)
Mar 12, 2021 58.41 58.88 57.10 57.46 264,540 -1.05(-1.80%)
Mar 11, 2021 58.49 58.98 57.58 58.51 327,128 +0.53(+0.92%)
Mar 10, 2021 57.70 58.31 56.39 57.97 372,084 +0.85(+1.48%)
Mar 09, 2021 55.77 57.62 54.90 57.13 356,406 +2.08(+3.79%)
Mar 08, 2021 54.30 56.43 54.27 55.04 311,782 +1.12(+2.08%)
Mar 05, 2021 52.93 54.06 50.62 53.92 369,863 +0.86(+1.61%)
Mar 04, 2021 53.95 54.29 51.79 53.06 401,671 -0.65(-1.21%)
Mar 03, 2021 55.78 55.86 53.71 53.71 315,806 -1.71(-3.09%)
Mar 02, 2021 57.03 57.03 55.41 55.42 240,314 -1.42(-2.49%)
Mar 01, 2021 56.48 56.99 55.89 56.84 244,733 +1.30(+2.35%)
Feb 26, 2021 56.12 56.52 55.03 55.54 338,673 -0.47(-0.84%)
Feb 25, 2021 57.44 58.06 55.71 56.01 271,759 -1.21(-2.11%)
Feb 24, 2021 56.92 57.97 56.37 57.22 241,018 +0.72(+1.27%)
Feb 23, 2021 56.62 57.14 54.11 56.50 370,178 -1.57(-2.71%)
Feb 22, 2021 57.57 59.33 57.19 58.07 366,802 +0.55(+0.95%)
Feb 19, 2021 56.65 57.99 56.28 57.53 427,455 +1.25(+2.21%)
Feb 18, 2021 55.42 56.99 53.43 56.28 525,425 +0.50(+0.91%)
Feb 17, 2021 56.56 56.56 54.90 55.78 401,980 -0.59(-1.05%)
Feb 16, 2021 56.41 57.82 55.70 56.37 303,898 +0.72(+1.29%)
Feb 12, 2021 55.71 56.41 55.15 55.65 282,555 +0.08(+0.15%)
Feb 11, 2021 55.64 56.74 55.14 55.57 230,598 +0.34(+0.62%)
Feb 10, 2021 57.59 57.59 54.65 55.23 380,538 -2.00(-3.50%)
Feb 09, 2021 55.75 57.79 55.75 57.23 297,504 +1.59(+2.85%)
Feb 08, 2021 54.74 56.03 54.60 55.64 358,483 +1.28(+2.35%)
Feb 05, 2021 55.37 55.37 53.61 54.37 215,017 -0.89(-1.61%)
Feb 04, 2021 54.05 55.54 53.57 55.25 258,309 +1.64(+3.05%)
Feb 03, 2021 52.97 53.62 52.35 53.62 212,606 +0.67(+1.26%)
Feb 02, 2021 53.28 53.29 51.95 52.95 239,005 -0.02(-0.05%)
Feb 01, 2021 51.73 53.34 51.02 52.97 331,590 +1.38(+2.67%)
Jan 29, 2021 51.55 52.48 50.62 51.60 401,054 -0.01(-0.02%)
Jan 28, 2021 51.72 53.06 51.19 51.61 420,372 -0.15(-0.28%)
Jan 27, 2021 52.73 53.10 51.02 51.75 528,070 -1.84(-3.43%)
Jan 26, 2021 54.91 55.01 53.10 53.59 259,021 -1.20(-2.18%)
Jan 25, 2021 55.00 56.60 53.99 54.79 378,035 -0.20(-0.37%)
Jan 22, 2021 54.57 55.86 54.52 54.99 229,015 +0.31(+0.57%)
Jan 21, 2021 57.75 57.77 53.96 54.68 487,713 -2.39(-4.19%)
Jan 20, 2021 58.80 58.88 56.78 57.08 296,232 -1.78(-3.03%)
Jan 19, 2021 58.72 59.15 57.66 58.86 348,816 +0.23(+0.39%)
Jan 15, 2021 59.29 60.04 57.88 58.63 324,429 -0.75(-1.26%)
Jan 14, 2021 59.78 60.91 59.14 59.38 365,271 -0.14(-0.23%)
Jan 13, 2021 61.08 61.31 59.16 59.52 339,561 -1.38(-2.26%)
Jan 12, 2021 59.85 61.12 59.37 60.90 448,895 +1.36(+2.28%)
Jan 11, 2021 58.33 60.59 58.32 59.54 432,396 +1.62(+2.80%)
Jan 08, 2021 62.26 62.38 56.03 57.92 724,255 -4.32(-6.95%)
Jan 07, 2021 63.42 64.06 60.86 62.24 745,355 -1.21(-1.91%)
Jan 06, 2021 57.24 63.82 56.66 63.45 1,492,395 +6.82(+12.05%)
Jan 05, 2021 54.80 56.77 54.56 56.63 460,175 +2.07(+3.79%)
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.