Sturm Ruger & Co Inc (RGR)

45.16 +1.20  +2.73% NYSE Nov 14, 16:59 Delayed 2m USD

Sturm Ruger Price:

45.16 for Nov. 14, 2019
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
Nov. 13, 2019 43.33 44.72 43.00 43.96 216628.0
Nov. 12, 2019 45.13 45.15 43.13 43.75 304511.0
Nov. 11, 2019 45.14 45.41 44.44 45.12 216687.0
Nov. 8, 2019 42.71 46.49 41.83 45.03 417306.0
Nov. 7, 2019 47.50 49.36 47.28 47.58 359059.0
Nov. 6, 2019 46.58 47.48 46.39 47.37 140271.0
Nov. 5, 2019 46.67 47.38 46.39 46.52 169372.0
Nov. 4, 2019 46.28 46.82 46.00 46.66 129643.0
Nov. 1, 2019 45.93 46.68 45.81 46.32 141721.0
Oct. 31, 2019 45.99 46.30 45.62 45.76 82395.00
Oct. 30, 2019 46.10 46.16 45.38 46.04 74516.00
Oct. 29, 2019 45.82 46.11 45.57 46.08 97028.00
Oct. 28, 2019 45.78 46.11 45.46 45.75 106264.0
Oct. 25, 2019 45.69 46.12 45.30 45.58 101983.0
Oct. 24, 2019 46.14 46.15 45.22 45.65 113159.0
Oct. 23, 2019 45.77 46.09 45.02 45.92 88069.00
Oct. 22, 2019 45.02 45.76 44.42 45.58 96677.00
Oct. 21, 2019 45.28 45.91 44.98 45.17 91550.00
Oct. 18, 2019 44.43 45.14 44.43 45.03 104314.0
Oct. 17, 2019 44.26 45.01 44.26 44.67 101840.0
Oct. 16, 2019 43.90 44.44 43.74 44.21 91538.00
Oct. 15, 2019 44.39 44.70 43.73 44.01 85698.00
Oct. 14, 2019 44.31 44.50 43.86 44.47 95016.00
Oct. 11, 2019 45.31 45.92 44.37 44.40 135994.0
Oct. 10, 2019 44.52 45.10 44.29 44.97 176557.0

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.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 34.11 Dec 15 2014
Maximum 76.31 Mar 22 2016
Average 55.25
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.