Sturm Ruger & Co Inc (RGR)

65.30 +3.50  +5.66% NYSE Oct 27, 16:59 USD

Sturm Ruger Price:

65.30 for Oct. 27, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 26, 2020 61.08 62.18 60.50 61.80 226354.0
Oct. 23, 2020 62.02 62.02 60.15 61.58 201255.0
Oct. 22, 2020 62.87 63.26 61.06 61.82 251336.0
Oct. 21, 2020 65.64 66.41 62.84 62.87 221373.0
Oct. 20, 2020 65.84 66.02 64.16 65.51 185265.0
Oct. 19, 2020 67.50 69.00 65.53 65.59 266866.0
Oct. 16, 2020 66.96 67.62 65.60 66.53 195378.0
Oct. 15, 2020 64.75 67.10 63.76 66.99 167008.0
Oct. 14, 2020 66.09 66.85 65.25 65.39 208661.0
Oct. 13, 2020 65.14 65.62 64.62 65.56 138895.0
Oct. 12, 2020 66.30 66.96 64.72 65.55 232463.0
Oct. 9, 2020 65.47 66.12 64.75 65.59 207118.0
Oct. 8, 2020 66.11 66.55 64.15 65.05 239826.0
Oct. 7, 2020 65.00 65.99 64.65 65.50 223338.0
Oct. 6, 2020 65.32 66.20 63.41 64.50 371207.0
Oct. 5, 2020 63.13 65.13 63.00 64.86 313922.0
Oct. 2, 2020 61.50 63.75 61.50 62.71 228005.0
Oct. 1, 2020 62.80 63.10 60.91 62.44 231905.0
Sept. 30, 2020 60.75 62.54 60.70 61.16 283041.0
Sept. 29, 2020 61.99 62.54 60.86 61.15 145889.0
Sept. 28, 2020 61.95 62.35 60.40 62.08 264708.0
Sept. 25, 2020 63.00 63.12 60.63 61.49 225416.0
Sept. 24, 2020 62.30 65.00 62.28 62.71 266495.0
Sept. 23, 2020 64.89 65.00 61.56 62.13 268616.0
Sept. 22, 2020 62.33 65.08 61.70 64.66 339353.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 39.88 Aug 26 2019
Maximum 89.46 Aug 10 2020
Average 56.79
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.