Sturm Ruger & Company (NY: RGR )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.75 52.75 52.75 300,453 +0.15(+0.28%)
Dec 30, 2020 52.75 53.57 52.12 52.60 300,453 +0.16(+0.31%)
Dec 29, 2020 53.86 53.91 51.89 52.44 290,667 -1.43(-2.65%)
Dec 28, 2020 54.91 55.26 53.41 53.86 236,985 -0.63(-1.16%)
Dec 24, 2020 54.89 55.43 54.32 54.50 125,709 -0.18(-0.33%)
Dec 23, 2020 55.27 55.27 53.83 54.68 289,470 -0.56(-1.01%)
Dec 22, 2020 54.12 55.91 53.82 55.23 524,016 +1.56(+2.92%)
Dec 21, 2020 52.10 54.12 52.10 53.67 443,978 +1.57(+3.02%)
Dec 18, 2020 51.86 53.09 51.78 52.10 942,509 +0.42(+0.82%)
Dec 17, 2020 53.42 53.42 51.21 51.68 323,695 -1.12(-2.12%)
Dec 16, 2020 54.30 54.33 52.54 52.79 297,465 -1.11(-2.06%)
Dec 15, 2020 51.61 54.23 51.17 53.91 457,226 +2.55(+4.97%)
Dec 14, 2020 51.23 52.10 50.54 51.35 277,333 +0.32(+0.62%)
Dec 11, 2020 52.12 52.46 50.97 51.04 317,541 -1.08(-2.07%)
Dec 10, 2020 50.78 52.41 50.34 52.11 313,330 +1.30(+2.55%)
Dec 09, 2020 49.78 51.71 49.61 50.82 417,476 +1.09(+2.18%)
Dec 08, 2020 49.29 49.85 48.95 49.73 317,517 +0.44(+0.89%)
Dec 07, 2020 50.26 50.91 49.17 49.29 350,095 -0.75(-1.51%)
Dec 04, 2020 49.04 50.14 48.90 50.05 429,927 +0.84(+1.71%)
Dec 03, 2020 49.20 49.58 48.90 49.20 341,813 -0.15(-0.30%)
Dec 02, 2020 49.28 49.59 48.98 49.35 347,952 -0.20(-0.41%)
Dec 01, 2020 49.83 49.84 49.07 49.55 449,515 -0.09(-0.18%)
Nov 30, 2020 49.93 50.70 48.72 49.64 489,428 +0.15(+0.31%)
Nov 27, 2020 48.93 49.61 48.43 49.49 214,655 +0.78(+1.60%)
Nov 25, 2020 48.64 49.53 48.51 48.71 527,139 +0.16(+0.33%)
Nov 24, 2020 50.70 50.70 47.58 48.55 768,579 -2.20(-4.33%)
Nov 23, 2020 51.07 51.23 50.31 50.74 339,907 -0.07(-0.14%)
Nov 20, 2020 51.21 51.74 50.16 50.82 476,559 -0.57(-1.10%)
Nov 19, 2020 51.07 51.88 50.17 51.38 266,371 +0.26(+0.51%)
Nov 18, 2020 51.50 52.03 50.70 51.12 314,729 -0.36(-0.69%)
Nov 17, 2020 51.03 51.66 50.59 51.48 304,264 +0.43(+0.84%)
Nov 16, 2020 51.87 52.03 49.78 51.05 594,787 -1.23(-2.36%)
Nov 13, 2020 53.20 53.69 51.47 52.28 388,353 -0.82(-1.54%)
Nov 12, 2020 54.03 54.51 52.11 53.10 457,537 -0.99(-1.83%)
Nov 11, 2020 52.39 54.10 52.17 54.09 296,357 +1.91(+3.65%)
Nov 10, 2020 51.17 53.30 50.50 52.19 562,169 +1.00(+1.96%)
Nov 09, 2020 53.88 54.45 49.76 51.18 904,789 -4.06(-7.35%)
Nov 06, 2020 53.33 55.73 52.39 55.24 653,350 +2.04(+3.84%)
Nov 05, 2020 51.00 53.86 50.24 53.20 636,717 +2.64(+5.21%)
Nov 04, 2020 56.16 57.07 49.69 50.56 1,318,901 -6.07(-10.72%)
Nov 03, 2020 55.17 56.95 54.54 56.63 723,205 +2.28(+4.20%)
Nov 02, 2020 53.92 55.54 53.15 54.35 512,955 +0.60(+1.12%)
Oct 30, 2020 55.06 55.08 52.90 53.75 570,500 -1.37(-2.48%)
Oct 29, 2020 55.22 55.84 50.93 55.11 825,914 +2.48(+4.70%)
Oct 28, 2020 51.40 53.13 50.70 52.64 608,299 +0.23(+0.43%)
Oct 27, 2020 49.99 52.70 49.65 52.41 517,717 +2.73(+5.50%)
Oct 26, 2020 49.10 49.98 48.63 49.68 281,760 +0.18(+0.36%)
Oct 23, 2020 49.86 49.86 48.35 49.50 250,293 -0.19(-0.39%)
Oct 22, 2020 50.54 50.86 49.08 49.69 312,663 -0.84(-1.67%)
Oct 21, 2020 52.77 53.38 50.51 50.54 275,387 -2.12(-4.03%)
Oct 20, 2020 52.93 53.07 51.58 52.66 230,470 -0.06(-0.12%)
Oct 19, 2020 54.26 55.47 52.68 52.72 331,982 -0.76(-1.41%)
Oct 16, 2020 53.83 54.36 52.73 53.48 242,954 -0.37(-0.69%)
Oct 15, 2020 52.05 53.94 51.25 53.85 207,758 +1.29(+2.45%)
Oct 14, 2020 53.13 53.74 52.45 52.56 259,575 -0.14(-0.26%)
Oct 13, 2020 52.36 52.75 51.94 52.70 172,785 +0.01(+0.02%)
Oct 12, 2020 53.30 53.83 52.03 52.69 289,184 -0.03(-0.06%)
Oct 09, 2020 52.63 53.15 52.05 52.72 257,633 +0.43(+0.83%)
Oct 08, 2020 53.14 53.50 51.57 52.29 298,344 -0.36(-0.69%)
Oct 07, 2020 52.25 53.05 51.97 52.65 277,833 +0.80(+1.55%)
Oct 06, 2020 52.51 53.22 50.97 51.85 461,781 -0.29(-0.56%)
Oct 05, 2020 50.75 52.36 50.64 52.14 389,767 +1.73(+3.43%)
Oct 02, 2020 49.44 51.25 49.44 50.41 283,632 +0.22(+0.43%)
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.