STURM, RUGER & CO., INC.
(NYSE:RGR)
46.89 USD +0.14 (+0.30%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for RGR -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$47.28 |
$46.54 |
$46.89 |
138,155 |
+0.30% |
04/22/2024 |
$47.07 |
$46.56 |
$46.75 |
87,322 |
0.00% |
04/19/2024 |
$46.84 |
$45.97 |
$46.75 |
129,078 |
+1.37% |
04/18/2024 |
$46.25 |
$45.41 |
$46.12 |
169,814 |
+1.10% |
04/17/2024 |
$45.75 |
$45.25 |
$45.62 |
132,084 |
+0.37% |
04/16/2024 |
$45.63 |
$44.97 |
$45.45 |
149,973 |
-0.09% |
04/15/2024 |
$46.04 |
$45.48 |
$45.49 |
166,763 |
-0.50% |
04/12/2024 |
$46.88 |
$45.65 |
$45.72 |
184,290 |
-2.25% |
04/11/2024 |
$47.05 |
$46.46 |
$46.77 |
130,901 |
+0.36% |
04/10/2024 |
$47.03 |
$46.55 |
$46.60 |
157,778 |
-1.23% |
04/09/2024 |
$48.20 |
$46.75 |
$47.18 |
198,507 |
-0.90% |
04/08/2024 |
$47.69 |
$46.62 |
$47.61 |
213,799 |
+2.12% |
04/05/2024 |
$47.02 |
$46.47 |
$46.62 |
139,784 |
+0.15% |
04/04/2024 |
$46.59 |
$45.78 |
$46.55 |
123,292 |
+1.77% |
04/03/2024 |
$45.96 |
$45.52 |
$45.74 |
114,868 |
-0.15% |
04/02/2024 |
$45.85 |
$45.28 |
$45.81 |
159,856 |
+0.02% |
04/01/2024 |
$46.46 |
$45.59 |
$45.80 |
129,792 |
-0.76% |
03/28/2024 |
$46.70 |
$46.00 |
$46.15 |
160,963 |
-0.17% |
03/27/2024 |
$46.53 |
$45.92 |
$46.23 |
112,191 |
+0.52% |
03/26/2024 |
$46.64 |
$45.95 |
$45.99 |
164,141 |
-1.92% |