Sturm Ruger & Co Inc (RGR)

90.09 +2.54  +2.90% NYSE Aug 10, 12:20 USD

Sturm Ruger Price:

90.09 for Aug. 10, 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
Aug. 7, 2020 85.64 87.74 85.64 87.55 254353.0
Aug. 6, 2020 86.83 88.42 85.27 85.40 303178.0
Aug. 5, 2020 83.48 87.76 83.33 86.02 365172.0
Aug. 4, 2020 84.87 85.89 82.50 83.47 592409.0
Aug. 3, 2020 81.88 86.24 81.88 84.60 403319.0
July 31, 2020 83.11 83.11 79.79 81.37 305223.0
July 30, 2020 77.03 82.75 76.00 81.89 701038.0
July 29, 2020 79.50 82.42 79.24 80.66 386669.0
July 28, 2020 79.00 79.18 77.57 78.05 264095.0
July 27, 2020 75.70 78.90 75.58 78.48 290283.0
July 24, 2020 75.33 75.94 74.49 75.18 253061.0
July 23, 2020 77.00 77.85 75.20 75.70 343766.0
July 22, 2020 78.07 78.35 76.18 76.93 175852.0
July 21, 2020 76.60 79.26 76.60 78.35 446838.0
July 20, 2020 76.87 77.10 75.70 76.11 254332.0
July 17, 2020 78.64 78.64 76.58 77.28 252506.0
July 16, 2020 78.27 79.49 78.27 78.64 175538.0
July 15, 2020 77.69 78.63 76.93 78.20 187845.0
July 14, 2020 74.35 77.24 73.84 77.15 307467.0
July 13, 2020 76.91 77.48 73.76 73.91 293683.0
July 10, 2020 76.30 76.72 75.47 76.34 234585.0
July 9, 2020 78.60 78.60 76.06 76.36 214932.0
July 8, 2020 77.14 79.00 76.89 77.86 272164.0
July 7, 2020 78.33 79.16 76.10 76.24 336589.0
July 6, 2020 80.00 80.50 77.02 78.18 406270.0

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 90.09 Aug 10 2020
Average 56.46
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.