Skip to main content

Sturm Ruger & Company (NY: RGR )

43.85 -0.76 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 44.54 44.68 43.65 43.85 112,453 -0.76(-1.70%)
Dec 07, 2023 44.87 45.04 44.41 44.61 113,278 -0.38(-0.84%)
Dec 06, 2023 44.71 45.20 44.51 44.99 94,776 +0.27(+0.60%)
Dec 05, 2023 45.37 45.48 44.64 44.72 147,065 -0.52(-1.15%)
Dec 04, 2023 44.89 45.50 44.89 45.24 141,963 +0.57(+1.28%)
Dec 01, 2023 43.89 44.67 43.75 44.67 123,601 +0.71(+1.62%)
Nov 30, 2023 43.82 44.14 43.72 43.96 163,653 -0.05(-0.11%)
Nov 29, 2023 44.50 44.96 43.88 44.01 120,651 -0.08(-0.18%)
Nov 28, 2023 45.02 45.24 44.04 44.09 120,268 -1.02(-2.26%)
Nov 27, 2023 45.41 45.62 45.05 45.11 110,516 -0.38(-0.84%)
Nov 24, 2023 45.58 45.82 45.37 45.49 49,722 +0.14(+0.31%)
Nov 22, 2023 45.57 46.22 45.34 45.35 129,434 -0.15(-0.33%)
Nov 21, 2023 45.03 45.65 44.96 45.50 128,297 +0.44(+0.98%)
Nov 20, 2023 44.56 45.35 44.48 45.06 171,976 +0.41(+0.92%)
Nov 17, 2023 44.96 45.20 44.30 44.65 549,726 -0.06(-0.13%)
Nov 16, 2023 45.32 45.32 44.05 44.71 190,891 -0.90(-1.97%)
Nov 15, 2023 45.50 46.11 45.20 45.61 178,587 +0.10(+0.22%)
Nov 14, 2023 44.86 45.51 44.63 45.51 182,355 +1.20(+2.71%)
Nov 13, 2023 45.02 45.26 44.04 44.31 193,834 -0.66(-1.46%)
Nov 10, 2023 44.08 45.02 43.98 44.97 147,938 +0.93(+2.10%)
Nov 09, 2023 43.82 44.39 43.57 44.04 189,672 +0.65(+1.49%)
Nov 08, 2023 44.37 44.49 42.93 43.39 302,950 -0.70(-1.58%)
Nov 07, 2023 45.58 45.82 43.89 44.09 271,866 -1.40(-3.09%)
Nov 06, 2023 45.03 46.12 44.64 45.50 280,381 +0.53(+1.17%)
Nov 03, 2023 46.10 46.26 44.84 44.97 377,670 -0.33(-0.73%)
Nov 02, 2023 50.93 52.57 45.18 45.30 611,175 -8.89(-16.40%)
Nov 01, 2023 55.27 55.37 53.57 54.18 160,688 -0.96(-1.73%)
Oct 31, 2023 53.85 55.35 53.80 55.14 95,581 +1.30(+2.42%)
Oct 30, 2023 53.75 54.00 53.45 53.83 74,510 +0.12(+0.22%)
Oct 27, 2023 54.35 54.73 53.60 53.71 73,085 -0.80(-1.46%)
Oct 26, 2023 53.92 54.71 53.70 54.51 88,819 +0.73(+1.35%)
Oct 25, 2023 52.99 54.04 52.65 53.78 80,770 +0.61(+1.14%)
Oct 24, 2023 53.48 53.62 52.76 53.18 66,581 -0.04(-0.07%)
Oct 23, 2023 54.31 54.52 53.15 53.22 111,965 -1.19(-2.18%)
Oct 20, 2023 54.90 55.12 54.40 54.40 105,166 -0.26(-0.47%)
Oct 19, 2023 54.55 55.04 54.01 54.66 131,390 -0.22(-0.40%)
Oct 18, 2023 54.74 55.73 54.60 54.88 154,183 +0.17(+0.31%)
Oct 17, 2023 54.40 54.79 54.17 54.71 140,960 +0.43(+0.79%)
Oct 16, 2023 54.09 54.82 53.29 54.28 166,478 +0.17(+0.31%)
Oct 13, 2023 53.02 54.16 52.03 54.11 182,063 +0.98(+1.84%)
Oct 12, 2023 53.42 53.62 52.73 53.14 97,724 -0.45(-0.84%)
Oct 11, 2023 53.33 53.78 53.33 53.58 53,531 +0.23(+0.43%)
Oct 10, 2023 52.89 53.81 52.89 53.36 109,225 +0.58(+1.09%)
Oct 09, 2023 51.50 52.86 51.50 52.78 82,665 +1.30(+2.52%)
Oct 06, 2023 51.03 51.74 50.80 51.48 83,001 +0.16(+0.31%)
Oct 05, 2023 51.80 52.08 51.20 51.32 113,083 -0.54(-1.04%)
Oct 04, 2023 51.49 52.05 51.30 51.86 118,274 +0.24(+0.46%)
Oct 03, 2023 51.70 52.05 51.51 51.62 71,360 -0.13(-0.25%)
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.