Sturm Ruger & Company (NY: RGR )

41.23 +0.09 (+0.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 41.14 41.33 40.77 41.14 147,706 -0.07(-0.17%)
Oct 09, 2024 40.97 41.53 40.97 41.21 130,312 +0.16(+0.39%)
Oct 08, 2024 41.52 41.60 40.70 41.05 107,266 -0.47(-1.13%)
Oct 07, 2024 40.76 41.53 40.56 41.52 93,906 +0.68(+1.67%)
Oct 04, 2024 41.13 41.19 40.63 40.84 85,226 +0.11(+0.27%)
Oct 03, 2024 40.84 41.01 40.54 40.73 95,062 -0.30(-0.73%)
Oct 02, 2024 41.56 41.63 41.01 41.03 67,438 -0.55(-1.32%)
Oct 01, 2024 41.68 41.69 41.30 41.58 81,204 -0.10(-0.24%)
Sep 30, 2024 41.71 41.86 41.45 41.68 120,330 -0.10(-0.24%)
Sep 27, 2024 42.43 42.75 41.67 41.78 120,886 -0.38(-0.90%)
Sep 26, 2024 42.35 42.51 42.07 42.16 82,456 +0.12(+0.29%)
Sep 25, 2024 42.48 42.48 42.04 42.04 86,962 -0.39(-0.92%)
Sep 24, 2024 42.42 42.76 42.40 42.43 109,457 +0.21(+0.50%)
Sep 23, 2024 42.00 42.35 41.80 42.22 113,826 +0.51(+1.22%)
Sep 20, 2024 42.15 42.15 41.68 41.71 734,822 -0.65(-1.53%)
Sep 19, 2024 42.04 42.38 41.68 42.36 130,208 +0.90(+2.17%)
Sep 18, 2024 41.32 42.12 41.17 41.46 138,592 +0.04(+0.10%)
Sep 17, 2024 41.81 41.96 41.28 41.42 186,864 -0.20(-0.48%)
Sep 16, 2024 41.67 41.76 41.16 41.62 151,863 +0.12(+0.29%)
Sep 13, 2024 41.25 41.88 41.16 41.50 88,775 +0.53(+1.29%)
Sep 12, 2024 40.91 41.10 40.58 40.97 84,083 +0.31(+0.76%)
Sep 11, 2024 40.64 41.38 40.43 40.66 153,195 -0.20(-0.49%)
Sep 10, 2024 40.64 40.88 40.31 40.86 133,369 +0.34(+0.84%)
Sep 09, 2024 40.86 41.02 40.21 40.52 166,369 -0.51(-1.24%)
Sep 06, 2024 41.07 41.33 40.88 41.03 127,064 -0.21(-0.51%)
Sep 05, 2024 41.41 41.50 41.17 41.24 75,893 -0.18(-0.43%)
Sep 04, 2024 41.50 41.60 41.11 41.42 92,733 -0.12(-0.29%)
Sep 03, 2024 41.81 41.95 41.33 41.54 89,371 -0.58(-1.38%)
Aug 30, 2024 42.17 42.17 41.23 42.12 155,843 +0.05(+0.12%)
Aug 29, 2024 41.77 42.33 41.41 42.07 74,901 +0.31(+0.74%)
Aug 28, 2024 42.10 42.57 41.73 41.76 82,374 -0.50(-1.18%)
Aug 27, 2024 42.21 42.31 41.94 42.26 67,489 -0.12(-0.28%)
Aug 26, 2024 42.30 42.71 42.01 42.38 91,789 +0.39(+0.93%)
Aug 23, 2024 41.95 42.75 41.76 41.99 143,847 +0.29(+0.70%)
Aug 22, 2024 42.33 42.33 41.64 41.70 168,684 -0.63(-1.49%)
Aug 21, 2024 41.93 42.48 41.70 42.33 73,588 +0.55(+1.32%)
Aug 20, 2024 42.01 42.16 41.52 41.78 82,051 -0.36(-0.85%)
Aug 19, 2024 41.80 42.23 41.64 42.14 89,847 +0.28(+0.67%)
Aug 16, 2024 41.72 42.51 41.72 41.86 246,521 +0.15(+0.36%)
Aug 15, 2024 41.53 42.03 41.33 41.71 97,542 +0.77(+1.88%)
Aug 14, 2024 41.57 41.57 40.87 40.94 74,538 -0.42(-1.01%)
Aug 13, 2024 41.30 41.42 40.95 41.36 94,185 +0.41(+1.00%)
Aug 12, 2024 41.58 41.58 40.75 40.95 209,981 -0.42(-1.01%)
Aug 09, 2024 41.32 41.39 40.65 41.37 119,777 +0.04(+0.10%)
Aug 08, 2024 40.70 41.45 40.67 41.33 104,646 +0.98(+2.42%)
Aug 07, 2024 40.53 40.66 40.21 40.35 101,960 +0.07(+0.17%)
Aug 06, 2024 41.09 41.10 40.18 40.28 140,562 -0.77(-1.87%)
Aug 05, 2024 42.02 42.06 40.87 41.05 138,224 -2.09(-4.85%)
Aug 02, 2024 42.23 43.23 41.98 43.14 151,946 +0.07(+0.16%)
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.