Skip to main content

Sturm Ruger & Company (NY: RGR )

43.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 43.56 46.40 43.28 43.59 428,598 +2.23(+5.39%)
Jul 12, 2024 42.34 42.35 41.22 41.36 153,761 -0.65(-1.55%)
Jul 11, 2024 41.40 42.10 41.40 42.01 110,200 +0.88(+2.14%)
Jul 10, 2024 40.97 41.21 40.96 41.13 81,912 +0.23(+0.56%)
Jul 09, 2024 40.97 41.15 40.80 40.90 132,567 -0.19(-0.46%)
Jul 08, 2024 41.17 41.78 41.02 41.09 89,572 -0.08(-0.19%)
Jul 05, 2024 41.25 41.63 40.78 41.17 154,812 -0.13(-0.31%)
Jul 03, 2024 41.25 41.60 41.25 41.30 61,144 +0.03(+0.07%)
Jul 02, 2024 41.29 41.54 41.13 41.27 128,999 -0.15(-0.36%)
Jul 01, 2024 41.90 41.90 41.30 41.42 158,204 -0.23(-0.55%)
Jun 28, 2024 42.06 42.36 41.40 41.65 562,107 -0.20(-0.48%)
Jun 27, 2024 41.54 41.92 41.23 41.85 140,129 +0.53(+1.28%)
Jun 26, 2024 41.96 42.10 41.25 41.32 178,185 -0.43(-1.03%)
Jun 25, 2024 41.98 42.19 41.69 41.75 164,321 -0.31(-0.74%)
Jun 24, 2024 41.00 42.20 41.00 42.06 174,714 +1.24(+3.04%)
Jun 21, 2024 42.49 42.49 40.67 40.82 645,614 -1.72(-4.04%)
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%)
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.