Sturm Ruger & Company Inc (RGR) Historical Stock Data
46.92 ↑0.07 (0.15%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGR is down 0.00% a day on average. There have been 16 days where Sturm Ruger & Company Inc closed green and 14 days where RGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.00 | 46.92 | ↓$0.08 (-0.17%) | 46.60 | 47.19 | 209.70K |
| 2024-05-02 | 46.75 | 46.85 | ↑$0.10 (0.21%) | 46.44 | 46.92 | 87.59K |
| 2024-05-01 | 46.21 | 46.45 | ↑$0.24 (0.52%) | 46.14 | 46.84 | 89.09K |
| 2024-04-30 | 46.01 | 46.23 | ↑$0.22 (0.48%) | 45.76 | 46.49 | 92.18K |
| 2024-04-29 | 46.59 | 46.26 | ↓$0.33 (-0.71%) | 46.12 | 46.84 | 113.31K |
| 2024-04-26 | 46.12 | 46.47 | ↑$0.35 (0.76%) | 46.11 | 46.69 | 86.98K |
| 2024-04-25 | 46.40 | 46.23 | ↓$0.17 (-0.37%) | 45.47 | 46.52 | 115.34K |
| 2024-04-24 | 46.78 | 46.42 | ↓$0.36 (-0.77%) | 46.29 | 46.97 | 107.04K |
| 2024-04-23 | 46.84 | 46.89 | ↑$0.05 (0.11%) | 46.54 | 47.28 | 138.16K |
| 2024-04-22 | 46.75 | 46.75 | ↑$0.00 (0.00%) | 46.56 | 47.07 | 87.32K |
| 2024-04-19 | 46.01 | 46.75 | ↑$0.74 (1.61%) | 45.97 | 46.84 | 129.08K |
| 2024-04-18 | 45.59 | 46.12 | ↑$0.53 (1.16%) | 45.41 | 46.25 | 169.81K |
| 2024-04-17 | 45.74 | 45.62 | ↓$0.12 (-0.26%) | 45.25 | 45.75 | 132.08K |
| 2024-04-16 | 45.40 | 45.45 | ↑$0.05 (0.11%) | 44.97 | 45.63 | 149.97K |
| 2024-04-15 | 45.86 | 45.49 | ↓$0.37 (-0.81%) | 45.48 | 46.04 | 166.76K |
| 2024-04-12 | 46.65 | 45.72 | ↓$0.93 (-1.99%) | 45.65 | 46.88 | 184.29K |
| 2024-04-11 | 46.55 | 46.77 | ↑$0.22 (0.47%) | 46.46 | 47.05 | 130.90K |
| 2024-04-10 | 46.94 | 46.60 | ↓$0.34 (-0.72%) | 46.55 | 47.03 | 157.78K |
| 2024-04-09 | 47.58 | 47.18 | ↓$0.40 (-0.84%) | 46.75 | 48.20 | 198.51K |
| 2024-04-08 | 46.62 | 47.61 | ↑$0.99 (2.12%) | 46.62 | 47.69 | 213.80K |
| 2024-04-05 | 46.47 | 46.62 | ↑$0.15 (0.32%) | 46.47 | 47.02 | 139.78K |
| 2024-04-04 | 45.86 | 46.55 | ↑$0.69 (1.50%) | 45.78 | 46.59 | 123.29K |
| 2024-04-03 | 45.65 | 45.74 | ↑$0.09 (0.20%) | 45.52 | 45.96 | 114.87K |
| 2024-04-02 | 45.66 | 45.81 | ↑$0.15 (0.33%) | 45.28 | 45.85 | 159.83K |
| 2024-04-01 | 46.25 | 45.80 | ↓$0.45 (-0.97%) | 45.59 | 46.46 | 129.79K |
| 2024-03-28 | 46.51 | 46.15 | ↓$0.36 (-0.77%) | 46.00 | 46.70 | 160.94K |
| 2024-03-27 | 46.47 | 46.23 | ↓$0.24 (-0.52%) | 45.92 | 46.53 | 112.19K |
| 2024-03-26 | 46.15 | 45.99 | ↓$0.16 (-0.35%) | 45.95 | 46.64 | 164.14K |
| 2024-03-25 | 45.68 | 45.88 | ↑$0.20 (0.44%) | 45.55 | 46.01 | 107.24K |
| 2024-03-22 | 46.14 | 45.63 | ↓$0.51 (-1.11%) | 45.60 | 46.14 | 88.65K |
Create an account or log in to view more rows.
$RGR diamond balls
$RGR bear trap
$RGR Short again!! 😀 😀
$RGR hold
$RGR hot trash
$RGR -
Buy
buy
buy!
$RGR almost time for the running
$RGR push baby push!
$RGR going green
$RGR Love this stock.
Light taps