Sturm Ruger & Company Inc (RGR) Historical Stock Data
37.97 ↑0.44 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGR is down -0.23% a day on average. There have been 15 days where Sturm Ruger & Company Inc closed green and 15 days where RGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.50 | 37.97 | ↑$0.47 (1.25%) | 37.50 | 38.06 | 140.05K |
| 2024-11-21 | 37.35 | 37.53 | ↑$0.18 (0.48%) | 37.18 | 37.80 | 144.18K |
| 2024-11-20 | 38.12 | 37.37 | ↓$0.75 (-1.97%) | 37.25 | 38.18 | 120.85K |
| 2024-11-19 | 37.75 | 38.28 | ↑$0.53 (1.40%) | 37.50 | 38.31 | 124.85K |
| 2024-11-18 | 38.33 | 38.01 | ↓$0.32 (-0.83%) | 37.85 | 38.46 | 133.93K |
| 2024-11-15 | 38.73 | 38.39 | ↓$0.34 (-0.88%) | 37.96 | 38.73 | 152.30K |
| 2024-11-14 | 39.65 | 38.42 | ↓$1.23 (-3.10%) | 38.35 | 39.93 | 149.21K |
| 2024-11-13 | 40.59 | 39.63 | ↓$0.96 (-2.37%) | 39.62 | 40.67 | 235.55K |
| 2024-11-12 | 40.60 | 40.58 | ↓$0.02 (-0.05%) | 40.24 | 40.84 | 131.97K |
| 2024-11-11 | 41.17 | 40.74 | ↓$0.43 (-1.04%) | 40.52 | 41.22 | 121.91K |
| 2024-11-08 | 40.88 | 41.06 | ↑$0.18 (0.44%) | 40.50 | 41.30 | 192.43K |
| 2024-11-07 | 41.16 | 41.00 | ↓$0.16 (-0.39%) | 40.39 | 41.60 | 210.11K |
| 2024-11-06 | 41.76 | 40.66 | ↓$1.10 (-2.63%) | 39.46 | 42.25 | 593.66K |
| 2024-11-05 | 40.29 | 41.76 | ↑$1.47 (3.65%) | 40.20 | 41.94 | 330.67K |
| 2024-11-04 | 40.24 | 40.45 | ↑$0.21 (0.52%) | 40.15 | 42.36 | 244.17K |
| 2024-11-01 | 39.41 | 40.01 | ↑$0.60 (1.52%) | 38.93 | 40.23 | 389.65K |
| 2024-10-31 | 40.31 | 39.32 | ↓$0.99 (-2.46%) | 38.13 | 41.13 | 578.41K |
| 2024-10-30 | 41.23 | 40.78 | ↓$0.45 (-1.09%) | 40.73 | 41.51 | 161.50K |
| 2024-10-29 | 40.66 | 41.15 | ↑$0.49 (1.21%) | 40.37 | 41.26 | 180.74K |
| 2024-10-28 | 40.86 | 41.03 | ↑$0.17 (0.42%) | 40.86 | 41.41 | 93.77K |
| 2024-10-25 | 40.60 | 40.67 | ↑$0.07 (0.17%) | 40.45 | 40.97 | 122.69K |
| 2024-10-24 | 40.72 | 40.55 | ↓$0.17 (-0.42%) | 40.53 | 41.08 | 90.07K |
| 2024-10-23 | 40.50 | 40.62 | ↑$0.12 (0.30%) | 40.35 | 40.79 | 94.14K |
| 2024-10-22 | 41.36 | 40.63 | ↓$0.73 (-1.76%) | 40.62 | 41.36 | 94.55K |
| 2024-10-21 | 42.46 | 41.51 | ↓$0.95 (-2.24%) | 41.32 | 42.48 | 128.98K |
| 2024-10-18 | 42.27 | 42.48 | ↑$0.21 (0.50%) | 42.15 | 42.59 | 72.85K |
| 2024-10-17 | 42.24 | 42.20 | ↓$0.04 (-0.09%) | 41.81 | 42.24 | 64.31K |
| 2024-10-16 | 41.44 | 42.15 | ↑$0.71 (1.71%) | 41.44 | 42.15 | 98.85K |
| 2024-10-15 | 41.14 | 41.30 | ↑$0.16 (0.39%) | 41.14 | 41.74 | 93.20K |
| 2024-10-14 | 41.16 | 41.34 | ↑$0.18 (0.44%) | 41.07 | 41.34 | 59.95K |
Create an account or log in to view more rows.
$RGR just waiting ….
$RGR To the moon!!
$RGR lets go!!
$RGR HOLDING LONG AND STRONG!!!
$RGR This week or next…huge pop.
$RGR hold
$RGR run it!
$RGR diamond balls
$RGR bear trap
$RGR Short again!! 😀 😀