Sturm Ruger & Company (NY: RGR )

42.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 46.04 46.67 45.96 46.28 89,424 +0.22(+0.48%)
Apr 30, 2024 45.84 46.32 45.59 46.06 92,522 -0.03(-0.06%)
Apr 29, 2024 46.42 46.67 45.95 46.09 113,734 -0.21(-0.45%)
Apr 26, 2024 45.95 46.52 45.93 46.30 87,303 +0.24(+0.52%)
Apr 25, 2024 46.23 46.35 45.30 46.06 115,766 -0.19(-0.41%)
Apr 24, 2024 46.61 46.80 46.12 46.25 107,435 -0.47(-1.00%)
Apr 23, 2024 46.67 47.10 46.37 46.72 138,669 +0.14(+0.30%)
Apr 22, 2024 46.58 46.89 46.39 46.58 87,647 +0.00(+0.00%)
Apr 19, 2024 45.84 46.67 45.80 46.58 129,559 +0.63(+1.37%)
Apr 18, 2024 45.42 46.08 45.24 45.95 170,446 +0.50(+1.10%)
Apr 17, 2024 45.57 45.58 45.08 45.45 132,576 +0.17(+0.37%)
Apr 16, 2024 45.23 45.46 44.80 45.28 150,531 -0.04(-0.09%)
Apr 15, 2024 45.69 45.87 45.31 45.32 167,384 -0.23(-0.50%)
Apr 12, 2024 46.48 46.71 45.48 45.55 184,976 -1.05(-2.25%)
Apr 11, 2024 46.38 46.88 46.29 46.60 131,388 +0.17(+0.36%)
Apr 10, 2024 46.77 46.86 46.38 46.43 158,366 -0.58(-1.23%)
Apr 09, 2024 47.40 48.02 46.58 47.00 199,245 -0.43(-0.90%)
Apr 08, 2024 46.45 47.51 46.45 47.43 214,595 +0.99(+2.12%)
Apr 05, 2024 46.30 46.84 46.30 46.45 140,304 +0.07(+0.15%)
Apr 04, 2024 45.69 46.42 45.60 46.38 123,744 +0.81(+1.77%)
Apr 03, 2024 45.48 45.79 45.35 45.57 115,296 -0.07(-0.15%)
Apr 02, 2024 45.49 45.68 45.11 45.64 160,426 +0.01(+0.02%)
Apr 01, 2024 46.08 46.29 45.42 45.63 130,269 -0.35(-0.76%)
Mar 28, 2024 46.34 46.52 45.82 45.98 161,562 -0.08(-0.17%)
Mar 27, 2024 46.30 46.35 45.75 46.06 112,609 +0.24(+0.52%)
Mar 26, 2024 45.98 46.47 45.78 45.82 164,752 +0.11(+0.24%)
Mar 25, 2024 45.51 45.84 45.38 45.71 107,639 +0.25(+0.55%)
Mar 22, 2024 45.97 45.97 45.43 45.46 88,978 -0.33(-0.72%)
Mar 21, 2024 45.80 46.04 45.51 45.79 145,690 -0.09(-0.20%)
Mar 20, 2024 45.88 45.95 45.46 45.88 128,525 +0.18(+0.39%)
Mar 19, 2024 45.82 46.14 45.56 45.70 342,949 +0.00(+0.00%)
Mar 18, 2024 45.63 46.20 45.48 45.70 205,092 -0.01(-0.02%)
Mar 15, 2024 44.89 46.27 44.89 45.71 830,489 +0.70(+1.55%)
Mar 14, 2024 45.09 45.15 44.65 45.01 175,721 -0.07(-0.15%)
Mar 13, 2024 44.77 45.27 44.62 45.08 163,980 +0.08(+0.18%)
Mar 12, 2024 45.02 45.64 44.64 45.00 163,480 -0.02(-0.04%)
Mar 11, 2024 44.89 45.04 44.60 45.02 159,168 +0.04(+0.09%)
Mar 08, 2024 43.65 45.24 43.65 44.98 297,525 +1.74(+4.03%)
Mar 07, 2024 42.20 43.25 42.20 43.24 229,213 +1.14(+2.71%)
Mar 06, 2024 42.06 42.38 41.84 42.10 316,152 +0.23(+0.54%)
Mar 05, 2024 42.51 42.58 41.84 41.87 114,698 -0.64(-1.52%)
Mar 04, 2024 42.32 42.83 42.18 42.51 171,783 +0.00(+0.00%)
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.