Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.83 45.66 44.33 44.77 174,495 -0.27(-0.61%)
Sep 29, 2022 44.55 45.17 44.20 45.04 162,170 +0.21(+0.47%)
Sep 28, 2022 44.51 45.07 44.32 44.83 190,113 +0.39(+0.87%)
Sep 27, 2022 44.90 45.25 44.41 44.44 105,748 -0.26(-0.57%)
Sep 26, 2022 44.78 45.67 44.65 44.70 178,079 -0.40(-0.88%)
Sep 23, 2022 44.48 45.16 44.21 45.09 163,554 +0.31(+0.69%)
Sep 22, 2022 44.35 45.07 43.76 44.78 171,473 +0.29(+0.65%)
Sep 21, 2022 45.21 45.55 44.39 44.49 180,207 -0.31(-0.69%)
Sep 20, 2022 45.69 45.69 44.55 44.80 125,778 -1.15(-2.49%)
Sep 19, 2022 45.32 46.04 45.04 45.95 134,004 +0.31(+0.68%)
Sep 16, 2022 45.91 45.98 45.05 45.64 272,455 -0.42(-0.92%)
Sep 15, 2022 46.32 46.75 45.66 46.06 184,715 -0.19(-0.42%)
Sep 14, 2022 45.91 46.47 45.65 46.26 140,539 +0.34(+0.75%)
Sep 13, 2022 46.71 46.79 45.68 45.91 192,521 -1.75(-3.68%)
Sep 12, 2022 48.13 48.66 47.59 47.67 161,787 +0.00(+0.00%)
Sep 09, 2022 46.91 47.77 46.91 47.67 159,484 +0.71(+1.52%)
Sep 08, 2022 46.59 47.18 46.00 46.95 173,468 +0.10(+0.21%)
Sep 07, 2022 46.70 47.45 46.31 46.86 206,095 +0.13(+0.28%)
Sep 06, 2022 46.12 46.89 45.63 46.72 203,209 +0.81(+1.77%)
Sep 02, 2022 46.53 47.06 45.36 45.91 143,954 -0.33(-0.72%)
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.