Sturm Ruger & Company (NY: RGR )

66.27 USD +0.57 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 65.79 67.88 65.35 66.27 168,149 +0.57(+0.87%)
Jan 20, 2022 67.06 67.30 65.48 65.70 113,681 -0.78(-1.17%)
Jan 19, 2022 65.82 67.18 65.55 66.48 149,585 +0.51(+0.77%)
Jan 18, 2022 67.06 67.14 65.46 65.97 166,201 -1.10(-1.64%)
Jan 14, 2022 67.07 0 -1.09(-1.60%)
Jan 13, 2022 67.68 68.66 67.20 68.16 122,571 +0.97(+1.44%)
Jan 12, 2022 67.72 68.23 66.82 67.19 111,398 -0.66(-0.97%)
Jan 11, 2022 68.82 69.00 67.42 67.85 190,713 -0.51(-0.75%)
Jan 10, 2022 67.43 68.46 66.82 68.36 110,791 +0.34(+0.50%)
Jan 07, 2022 68.79 69.44 67.84 68.02 90,382 -0.71(-1.03%)
Jan 06, 2022 68.79 69.84 68.46 68.73 112,584 +0.00(+0.00%)
Jan 05, 2022 69.91 70.55 68.73 68.73 140,332 -0.89(-1.28%)
Jan 04, 2022 69.05 70.67 69.05 69.62 164,052 +0.75(+1.09%)
Jan 03, 2022 68.41 69.12 67.66 68.87 113,998 +0.85(+1.25%)
Dec 31, 2021 67.71 68.41 67.27 68.02 90,109 +0.30(+0.44%)
Dec 30, 2021 67.54 68.39 67.54 67.72 96,122 +0.12(+0.18%)
Dec 29, 2021 67.09 67.61 66.75 67.60 89,590 +0.66(+0.99%)
Dec 28, 2021 66.90 67.44 66.58 66.94 84,256 +0.01(+0.01%)
Dec 27, 2021 66.43 67.06 66.00 66.93 92,159 +0.50(+0.75%)
Dec 23, 2021 66.95 66.99 66.16 66.43 83,058 -0.19(-0.29%)
Dec 22, 2021 65.97 66.63 65.55 66.62 101,343 +0.74(+1.12%)
Dec 21, 2021 65.84 66.38 65.21 65.88 128,944 +0.71(+1.09%)
Dec 20, 2021 66.08 66.08 64.41 65.17 197,530 -1.54(-2.31%)
Dec 17, 2021 66.26 67.01 65.33 66.71 503,178 +0.44(+0.66%)
Dec 16, 2021 66.85 67.51 65.88 66.27 132,792 -0.37(-0.56%)
Dec 15, 2021 65.11 66.83 64.74 66.64 158,366 +1.98(+3.06%)
Dec 14, 2021 64.41 65.70 64.39 64.66 127,880 +0.29(+0.45%)
Dec 13, 2021 64.58 65.33 64.18 64.37 159,820 -0.12(-0.19%)
Dec 10, 2021 65.25 65.92 64.09 64.49 178,769 -0.90(-1.38%)
Dec 09, 2021 66.09 66.84 65.28 65.39 110,752 -0.82(-1.24%)
Dec 08, 2021 66.14 66.62 65.70 66.21 100,439 +0.58(+0.88%)
Dec 07, 2021 65.89 67.22 65.25 65.63 150,164 +0.44(+0.67%)
Dec 06, 2021 64.99 65.70 62.84 65.19 264,874 +0.68(+1.05%)
Dec 03, 2021 69.21 69.22 62.38 64.51 664,860 -7.04(-9.84%)
Dec 02, 2021 70.70 72.30 69.50 71.55 128,296 +0.97(+1.37%)
Dec 01, 2021 72.52 73.26 70.55 70.58 223,984 -1.11(-1.55%)
Nov 30, 2021 71.04 72.52 70.79 71.69 201,309 +0.24(+0.34%)
Nov 29, 2021 71.65 72.36 70.40 71.45 225,040 +0.20(+0.28%)
Nov 26, 2021 72.00 72.41 70.71 71.25 125,525 -0.93(-1.29%)
Nov 24, 2021 72.16 73.44 72.01 72.18 73,362 -0.16(-0.22%)
Nov 23, 2021 73.51 73.84 72.33 72.34 141,332 -1.29(-1.75%)
Nov 22, 2021 74.67 75.07 73.24 73.63 114,244 -0.38(-0.51%)
Nov 19, 2021 72.85 75.23 72.85 74.01 336,806 +0.80(+1.09%)
Nov 18, 2021 75.00 73.35 72.93 73.21 155,938 -1.68(-2.24%)
Nov 17, 2021 75.55 75.92 73.54 74.89 337,588 -0.81(-1.07%)
Nov 16, 2021 74.38 76.17 73.80 75.70 156,874 +1.51(+2.04%)
Nov 15, 2021 73.54 74.24 73.15 74.19 108,078 +1.17(+1.60%)
Nov 12, 2021 72.87 73.43 72.43 73.02 86,575 -0.15(-0.21%)
Nov 11, 2021 72.90 73.95 72.69 73.17 123,004 +0.21(+0.29%)
Nov 10, 2021 73.45 72.96 135,035 -0.53(-0.72%)
Nov 09, 2021 72.85 74.15 72.76 73.49 161,724 +0.67(+0.92%)
Nov 08, 2021 73.39 73.58 72.34 72.82 169,620 -0.47(-0.64%)
Nov 05, 2021 74.97 74.97 72.69 73.29 268,119 -1.41(-1.89%)
Nov 04, 2021 78.07 79.35 73.31 74.70 449,694 -6.62(-8.14%)
Nov 03, 2021 78.39 81.72 78.01 81.32 187,905 +2.85(+3.63%)
Nov 02, 2021 79.11 79.22 77.86 78.47 102,774 -0.42(-0.53%)
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.