Sturm Ruger and Co (RGR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.645 | 1.45944111325 | 44.195 | 44.93 | 42.9 | 83483 | 43.82716566 | CS |
| 4 | 2.78 | 6.60960532573 | 42.06 | 46.3999 | 40.785 | 150346 | 42.52535018 | CS |
| 12 | -2.16 | -4.59574468085 | 47 | 47.27 | 40.67 | 156918 | 42.84988338 | CS |
| 26 | 0.66 | 1.49388863739 | 44.18 | 48.2 | 40.67 | 158438 | 44.02808242 | CS |
| 52 | -8.14 | -15.3642884107 | 52.98 | 56.2 | 40.67 | 144434 | 45.81080111 | CS |
| 156 | -31.54 | -41.2935323383 | 76.38 | 84.12 | 40.67 | 138809 | 57.11453082 | CS |
| 260 | -10.01 | -18.2497721057 | 54.85 | 92.49 | 38.44 | 187673 | 60.74807488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 44.84 | 1.07 | 2.44 | 43.73 | 44.93 | 43.73 | 87016 |
| 1721860800 | 43.77 | 0.02 | 0.05 | 43.59 | 44.31 | 43.4577 | 88719 |
| 1721774400 | 43.75 | 0.28 | 0.64 | 43.45 | 43.94 | 43.17 | 92252 |
| 1721688000 | 43.47 | 0.19 | 0.44 | 43.35 | 43.5 | 42.9 | 94089 |
| 1721428800 | 43.28 | -0.95 | -2.15 | 44.27 | 44.27 | 43.2 | 99898 |
| 1721342400 | 44.23 | -0.53 | -1.18 | 44.43 | 45.0321 | 44.04 | 93858 |
| 1721256000 | 44.76 | -0.07 | -0.16 | 44.75 | 45.39 | 44.67 | 117034 |
| 1721169600 | 44.83 | 1.24 | 2.84 | 43.94 | 44.97 | 43.94 | 169790 |
| 1721083200 | 43.59 | 2.23 | 5.39 | 43.56 | 46.3999 | 43.28 | 428517 |
| 1720824000 | 41.36 | -0.65 | -1.55 | 42.34 | 42.35 | 41.22 | 153753 |
| 1720737600 | 42.01 | 0.88 | 2.14 | 41.4 | 42.1 | 41.39 | 110100 |
| 1720651200 | 41.13 | 0.23 | 0.56 | 40.97 | 41.21 | 40.96 | 81912 |
| 1720564800 | 40.9 | -0.19 | -0.46 | 40.97 | 41.15 | 40.8 | 132567 |
| 1720478400 | 41.09 | -0.08 | -0.19 | 41.17 | 41.78 | 41.02 | 89472 |
| 1720219200 | 41.17 | -0.13 | -0.31 | 41.25 | 41.63 | 40.785 | 154807 |
| 1720040640 | 41.3 | 0.03 | 0.07 | 41.25 | 41.6 | 41.25 | 61144 |
| 1719960000 | 41.27 | -0.15 | -0.36 | 41.29 | 41.54 | 41.13 | 128998 |
| 1719873600 | 41.42 | -0.43 | -1.03 | 41.9 | 41.98 | 41.305 | 158204 |
| 1719614400 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1719528000 | 41.85 | 0.53 | 1.28 | 41.54 | 41.92 | 41.23 | 140129 |
| 1719441600 | 41.32 | -0.43 | -1.03 | 41.96 | 42.1 | 41.25 | 178185 |
| 1719355200 | 41.75 | -0.31 | -0.74 | 41.98 | 42.19 | 41.6901 | 164321 |
| 1719268800 | 42.06 | 1.24 | 3.04 | 41 | 42.195 | 41 | 174714 |
| 1719009600 | 40.82 | -1.72 | -4.04 | 42.49 | 42.49 | 40.67 | 645614 |
| 1718923200 | 42.54 | 0.07 | 0.16 | 42.26 | 42.605 | 42.2001 | 104379 |
| 1718750400 | 42.47 | -0.26 | -0.61 | 42.61 | 42.81 | 42.33 | 116943 |
| 1718664000 | 42.73 | 0.41 | 0.97 | 42.21 | 42.86 | 41.9 | 131738 |
| 1718404800 | 42.32 | -0.3 | -0.70 | 42.48 | 42.62 | 42.17 | 126523 |
| 1718318400 | 42.62 | -0.32 | -0.75 | 42.89 | 42.99 | 42.465 | 139110 |
| 1718232000 | 42.94 | -0.16 | -0.37 | 43.56 | 43.562 | 42.89 | 74888 |
| 1718145600 | 43.1 | 0.25 | 0.58 | 42.78 | 43.12 | 42.57 | 88258 |
| 1718059200 | 42.85 | -0.18 | -0.42 | 42.78 | 43.01 | 42.15 | 140969 |
| 1717800000 | 43.03 | 0.19 | 0.44 | 42.58 | 43.24 | 42.58 | 93793 |
| 1717713600 | 42.84 | -0.26 | -0.60 | 43.1 | 43.36 | 42.8 | 83610 |
| 1717627200 | 43.1 | -0.03 | -0.07 | 43 | 43.34 | 42.81 | 108421 |
| 1717540800 | 43.13 | -1.22 | -2.75 | 44.27 | 44.27 | 43.13 | 109302 |
| 1717454400 | 44.35 | -0.09 | -0.20 | 44.56 | 44.95 | 44.24 | 131283 |
| 1717195200 | 44.44 | 1.07 | 2.47 | 43.61 | 44.54 | 43.55 | 195013 |
| 1717108800 | 43.37 | 0.49 | 1.14 | 43.09 | 43.5 | 43.03 | 127975 |
| 1717022400 | 42.88 | -0.15 | -0.35 | 42.75 | 43.22 | 42.75 | 87415 |
| 1716936000 | 43.03 | -0.52 | -1.19 | 43.4 | 43.59 | 42.99 | 11088 |
| 1716590400 | 43.55 | 0.23 | 0.53 | 43.52 | 43.91 | 43.42 | 91840 |
| 1716504000 | 43.32 | 0.04 | 0.09 | 43.2 | 43.6 | 42.9476 | 285207 |
| 1716417600 | 43.28 | 0.37 | 0.86 | 42.72 | 43.4 | 42.6465 | 149249 |
| 1716331200 | 42.91 | 0.5 | 1.18 | 42.47 | 42.94 | 42.25 | 188044 |
| 1716244800 | 42.41 | -0.64 | -1.49 | 43.01 | 43.095 | 42.41 | 122504 |
| 1715985600 | 43.05 | -0.04 | -0.09 | 43.09 | 43.21 | 42.77 | 148470 |
| 1715899200 | 43.09 | 0.02 | 0.05 | 43.26 | 43.4 | 42.795 | 143480 |
| 1715812800 | 43.07 | -0.05 | -0.12 | 43.36 | 43.37 | 42.8 | 137395 |
| 1715726400 | 43.12 | 0.13 | 0.30 | 43.38 | 43.47 | 42.73 | 130776 |
| 1715640000 | 42.99 | -0.59 | -1.35 | 43.76 | 43.93 | 42.99 | 141049 |
| 1715380800 | 43.58 | 0.52 | 1.21 | 43.07 | 43.68 | 42.84 | 277402 |
| 1715294400 | 43.06 | -0.04 | -0.09 | 43.15 | 43.7378 | 43.05 | 218199 |
| 1715208000 | 43.1 | -3.23 | -6.97 | 44.5 | 44.97 | 42.11 | 414198 |
| 1715121600 | 46.33 | 0.05 | 0.11 | 46.23 | 46.46 | 45.8472 | 154440 |
| 1715035200 | 46.28 | -0.64 | -1.36 | 47 | 47.27 | 46.23 | 107375 |
| 1714776000 | 46.92 | 0.07 | 0.15 | 47 | 47.19 | 46.6001 | 209695 |
| 1714689600 | 46.85 | 0.4 | 0.86 | 46.75 | 46.92 | 46.435 | 87559 |
| 1714603200 | 46.45 | 0.22 | 0.48 | 46.21 | 46.84 | 46.135 | 89092 |
| 1714516800 | 46.23 | -0.03 | -0.06 | 46.01 | 46.49 | 45.7646 | 92179 |
| 1714430400 | 46.26 | -0.21 | -0.45 | 46.59 | 46.8425 | 46.12 | 113312 |
| 1714171200 | 46.47 | 0.24 | 0.52 | 46.12 | 46.69 | 45.89 | 86979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
