Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 31.26 31.75 30.75 30.78 230,467 -0.75(-2.38%)
Aug 29, 2019 30.91 31.74 30.69 31.53 218,372 +0.89(+2.92%)
Aug 28, 2019 30.42 30.96 30.33 30.64 332,302 +0.15(+0.49%)
Aug 27, 2019 30.06 30.63 29.80 30.49 304,021 +0.56(+1.86%)
Aug 26, 2019 30.13 30.43 29.79 29.94 185,848 -0.01(-0.03%)
Aug 23, 2019 30.81 30.93 29.65 29.94 263,106 -1.10(-3.53%)
Aug 22, 2019 30.52 31.30 30.52 31.04 186,582 +0.53(+1.72%)
Aug 21, 2019 30.81 31.00 30.38 30.51 212,497 -0.04(-0.12%)
Aug 20, 2019 31.27 31.41 30.43 30.55 222,409 -0.84(-2.68%)
Aug 19, 2019 31.41 31.49 30.99 31.39 181,637 +0.23(+0.72%)
Aug 16, 2019 31.40 31.63 31.11 31.17 333,978 -0.02(-0.05%)
Aug 15, 2019 31.80 31.83 30.86 31.18 285,576 -0.67(-2.10%)
Aug 14, 2019 31.80 32.00 31.53 31.85 212,798 -0.29(-0.89%)
Aug 13, 2019 31.80 32.39 31.69 32.14 253,802 +0.14(+0.44%)
Aug 12, 2019 31.80 32.54 31.07 31.99 220,010 +0.38(+1.21%)
Aug 09, 2019 32.79 32.88 31.01 31.61 581,661 -1.17(-3.56%)
Aug 08, 2019 32.62 33.09 32.32 32.78 204,978 +0.38(+1.18%)
Aug 07, 2019 33.24 33.41 32.19 32.40 442,472 -0.90(-2.70%)
Aug 06, 2019 33.92 34.21 33.25 33.29 362,239 -0.51(-1.51%)
Aug 05, 2019 35.61 35.61 33.41 33.80 562,701 -0.51(-1.48%)
Aug 02, 2019 34.38 35.58 34.01 34.31 667,735 +0.23(+0.68%)
Aug 01, 2019 39.28 39.44 33.79 34.08 1,137,640 -8.19(-19.38%)
Jul 31, 2019 41.56 42.80 41.56 42.27 240,069 +0.73(+1.75%)
Jul 30, 2019 40.65 41.66 40.16 41.55 118,695 +0.54(+1.31%)
Jul 29, 2019 41.15 41.61 40.93 41.01 82,513 -0.31(-0.76%)
Jul 26, 2019 41.04 41.51 40.96 41.32 90,483 +0.29(+0.71%)
Jul 25, 2019 41.29 41.81 40.80 41.03 88,027 -0.40(-0.96%)
Jul 24, 2019 40.91 41.60 40.52 41.43 125,303 +0.31(+0.75%)
Jul 23, 2019 40.93 41.30 40.60 41.12 104,856 +0.17(+0.42%)
Jul 22, 2019 41.11 41.47 40.70 40.95 107,825 -0.16(-0.38%)
Jul 19, 2019 41.48 41.85 41.08 41.11 144,747 -0.44(-1.06%)
Jul 18, 2019 41.57 41.72 41.32 41.55 86,098 -0.12(-0.29%)
Jul 17, 2019 41.91 42.14 41.59 41.67 122,366 -0.33(-0.78%)
Jul 16, 2019 41.56 42.36 41.56 42.00 149,411 +0.32(+0.77%)
Jul 15, 2019 41.20 41.71 40.89 41.67 114,258 +0.50(+1.22%)
Jul 12, 2019 40.04 41.48 40.04 41.17 190,991 +1.07(+2.67%)
Jul 11, 2019 40.38 40.55 39.96 40.10 74,784 -0.16(-0.41%)
Jul 10, 2019 40.63 40.79 40.10 40.27 98,428 -0.23(-0.57%)
Jul 09, 2019 40.25 40.52 40.01 40.50 90,467 +0.07(+0.17%)
Jul 08, 2019 40.93 41.19 40.25 40.43 173,469 -0.70(-1.71%)
Jul 05, 2019 41.16 41.26 40.65 41.14 141,539 -0.19(-0.47%)
Jul 03, 2019 41.43 41.53 41.02 41.33 97,032 +0.09(+0.22%)
Jul 02, 2019 41.09 41.44 40.93 41.24 131,003 +0.11(+0.27%)
Jul 01, 2019 40.90 41.17 40.48 41.13 163,017 +0.37(+0.90%)
Jun 28, 2019 40.02 40.93 40.02 40.76 252,605 +0.76(+1.89%)
Jun 27, 2019 39.71 40.09 39.43 40.01 120,190 +0.34(+0.85%)
Jun 26, 2019 39.87 40.18 39.62 39.67 111,176 -0.13(-0.34%)
Jun 25, 2019 40.37 40.57 39.63 39.80 167,144 -0.55(-1.35%)
Jun 24, 2019 39.56 40.89 39.41 40.35 228,370 +0.79(+1.99%)
Jun 21, 2019 39.06 39.78 37.97 39.56 696,203 +0.31(+0.78%)
Jun 20, 2019 39.28 39.65 38.82 39.26 220,468 +0.31(+0.79%)
Jun 19, 2019 39.11 39.11 38.29 38.95 151,921 -0.11(-0.29%)
Jun 18, 2019 39.03 39.50 38.67 39.06 245,633 +0.18(+0.46%)
Jun 17, 2019 39.58 39.58 38.17 38.88 237,916 -0.49(-1.25%)
Jun 14, 2019 39.28 39.93 38.82 39.38 173,349 +0.11(+0.29%)
Jun 13, 2019 38.91 39.53 38.67 39.27 176,687 +0.49(+1.27%)
Jun 12, 2019 38.56 38.89 38.17 38.77 117,080 +0.06(+0.15%)
Jun 11, 2019 38.88 39.35 38.56 38.71 131,472 -0.02(-0.06%)
Jun 10, 2019 38.20 38.74 38.19 38.73 149,070 +0.64(+1.69%)
Jun 07, 2019 37.89 38.16 37.78 38.09 85,404 +0.35(+0.93%)
Jun 06, 2019 37.69 37.85 36.85 37.74 240,070 +0.04(+0.12%)
Jun 05, 2019 37.99 38.16 37.47 37.69 105,531 -0.13(-0.36%)
Jun 04, 2019 37.67 38.17 37.42 37.83 146,415 +0.49(+1.30%)
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.