Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.47 46.52 45.92 46.23 112,191 +0.24(+0.52%)
Mar 26, 2024 46.15 46.64 45.95 45.99 164,141 +0.11(+0.24%)
Mar 25, 2024 45.68 46.01 45.55 45.88 107,240 +0.25(+0.55%)
Mar 22, 2024 46.14 46.14 45.60 45.63 88,648 -0.33(-0.72%)
Mar 21, 2024 45.97 46.21 45.67 45.96 145,150 -0.09(-0.20%)
Mar 20, 2024 46.05 46.12 45.63 46.05 128,048 +0.18(+0.39%)
Mar 19, 2024 45.99 46.31 45.73 45.87 341,676 +0.00(+0.00%)
Mar 18, 2024 45.80 46.37 45.65 45.87 204,331 -0.01(-0.02%)
Mar 15, 2024 45.06 46.44 45.06 45.88 827,406 +0.70(+1.55%)
Mar 14, 2024 45.26 45.32 44.82 45.18 175,069 -0.07(-0.15%)
Mar 13, 2024 44.94 45.44 44.78 45.25 163,371 +0.08(+0.18%)
Mar 12, 2024 45.19 45.81 44.80 45.17 162,873 -0.02(-0.04%)
Mar 11, 2024 45.06 45.21 44.76 45.19 158,577 +0.04(+0.09%)
Mar 08, 2024 43.82 45.41 43.82 45.15 296,421 +1.75(+4.03%)
Mar 07, 2024 42.35 43.41 42.35 43.40 228,362 +1.14(+2.71%)
Mar 06, 2024 42.22 42.53 41.99 42.26 314,978 +0.23(+0.54%)
Mar 05, 2024 42.67 42.74 42.00 42.03 114,272 -0.65(-1.52%)
Mar 04, 2024 42.47 42.99 42.33 42.67 171,145 +0.00(+0.00%)
Mar 01, 2024 43.00 43.10 42.50 42.67 138,736 -0.43(-0.99%)
Feb 29, 2024 43.09 43.48 42.75 43.10 124,655 +0.16(+0.37%)
Feb 28, 2024 42.72 43.49 42.56 42.94 119,826 +0.06(+0.14%)
Feb 27, 2024 42.27 43.20 41.79 42.88 173,217 +0.62(+1.46%)
Feb 26, 2024 42.72 42.92 42.05 42.27 202,592 -0.65(-1.51%)
Feb 23, 2024 42.54 43.02 42.53 42.91 156,631 +0.14(+0.33%)
Feb 22, 2024 43.82 44.18 42.05 42.77 245,403 -0.96(-2.18%)
Feb 21, 2024 43.33 43.86 42.86 43.73 219,388 +0.49(+1.13%)
Feb 20, 2024 42.87 43.32 42.66 43.24 152,391 +0.22(+0.51%)
Feb 16, 2024 43.33 43.57 42.95 43.02 145,527 -0.44(-1.01%)
Feb 15, 2024 43.29 43.72 43.17 43.46 128,307 +0.18(+0.41%)
Feb 14, 2024 43.04 43.42 42.82 43.28 131,704 +0.51(+1.19%)
Feb 13, 2024 44.27 44.27 42.73 42.77 176,873 -1.87(-4.19%)
Feb 12, 2024 44.30 45.03 44.24 44.64 113,031 +0.34(+0.76%)
Feb 09, 2024 44.09 44.51 43.98 44.30 115,751 +0.10(+0.23%)
Feb 08, 2024 43.22 44.24 43.22 44.21 120,180 +1.05(+2.44%)
Feb 07, 2024 42.97 43.30 42.65 43.15 107,882 +0.08(+0.18%)
Feb 06, 2024 42.89 43.40 42.89 43.07 95,261 +0.09(+0.21%)
Feb 05, 2024 43.27 43.30 42.78 42.98 120,136 -0.43(-0.99%)
Feb 02, 2024 44.17 44.17 43.40 43.41 121,399 -1.17(-2.63%)
Feb 01, 2024 43.51 44.72 43.49 44.58 232,612 +1.14(+2.63%)
Jan 31, 2024 44.70 44.70 43.42 43.44 155,776 -1.15(-2.59%)
Jan 30, 2024 43.87 44.69 43.54 44.59 220,934 +0.50(+1.13%)
Jan 29, 2024 44.06 44.38 43.98 44.10 77,257 +0.17(+0.39%)
Jan 26, 2024 43.96 44.40 43.82 43.93 67,321 +0.21(+0.48%)
Jan 25, 2024 43.48 43.85 43.36 43.72 96,505 +0.45(+1.03%)
Jan 24, 2024 44.03 44.03 43.07 43.27 128,890 -0.54(-1.23%)
Jan 23, 2024 44.23 44.32 43.58 43.81 105,744 -0.12(-0.27%)
Jan 22, 2024 43.17 44.12 43.17 43.93 188,723 +0.48(+1.10%)
Jan 19, 2024 43.48 43.48 42.78 43.45 121,096 -0.02(-0.05%)
Jan 18, 2024 43.53 43.78 42.86 43.47 160,617 -0.06(-0.14%)
Jan 17, 2024 43.65 44.02 43.50 43.53 135,756 -0.25(-0.57%)
Jan 16, 2024 43.90 44.23 43.67 43.78 97,027 -0.28(-0.63%)
Jan 12, 2024 44.26 44.43 43.78 44.06 83,231 -0.01(-0.02%)
Jan 11, 2024 43.28 44.13 43.28 44.07 141,049 +0.70(+1.61%)
Jan 10, 2024 43.49 43.84 43.29 43.37 82,031 -0.16(-0.37%)
Jan 09, 2024 43.78 43.78 43.32 43.53 97,142 -0.36(-0.82%)
Jan 08, 2024 44.25 44.48 43.81 43.89 101,054 -0.53(-1.19%)
Jan 05, 2024 43.72 44.59 43.70 44.41 125,673 +0.56(+1.27%)
Jan 04, 2024 44.21 44.30 43.74 43.86 109,966 -0.31(-0.70%)
Jan 03, 2024 44.87 44.87 44.08 44.17 118,485 -0.66(-1.47%)
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.