Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sturm Ruger and Co | RGR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.47 | -1.00% | 46.42 | 16:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.78 | 46.29 | 46.9746 | 46.42 | 46.89 |
RGR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.74 | 47.28 | 45.25 | 46.39 | 131,288 | 0.68 | 1.49% |
| 1 Month | 46.47 | 48.20 | 44.97 | 46.33 | 146,095 | -0.05 | -0.11% |
| 3 Months | 44.93 | 48.20 | 42.00 | 44.91 | 169,087 | 1.49 | 3.32% |
| 6 Months | 53.69 | 55.58 | 42.00 | 45.03 | 163,790 | -7.27 | -13.54% |
| 1 Year | 57.59 | 58.445 | 42.00 | 48.09 | 133,692 | -11.17 | -19.40% |
| 3 Years | 68.99 | 92.49 | 42.00 | 60.85 | 144,119 | -22.57 | -32.71% |
| 5 Years | 54.54 | 92.49 | 38.44 | 61.17 | 187,272 | -8.12 | -14.89% |
RGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 46.42 | -0.47 | -1.00% | 46.78 | 46.9746 | 46.29 | 107,001 |
| Apr 23 2024 | 46.89 | 0.14 | 0.30% | 46.84 | 47.28 | 46.5401 | 138,155 |
| Apr 22 2024 | 46.75 | 0.00 | 0.00% | 46.75 | 47.069 | 46.5601 | 87,320 |
| Apr 19 2024 | 46.75 | 0.63 | 1.37% | 46.01 | 46.84 | 45.974 | 129,071 |
| Apr 18 2024 | 46.12 | 0.50 | 1.10% | 45.59 | 46.25 | 45.41 | 169,814 |
| Apr 17 2024 | 45.62 | 0.17 | 0.37% | 45.74 | 45.99 | 45.25 | 132,082 |
| Apr 16 2024 | 45.45 | -0.04 | -0.09% | 45.38 | 45.63 | 44.97 | 143,007 |
| Apr 15 2024 | 45.49 | -0.23 | -0.50% | 45.86 | 46.04 | 45.48 | 166,760 |
| Apr 12 2024 | 45.72 | -1.05 | -2.25% | 46.65 | 46.88 | 45.65 | 184,289 |
| Apr 11 2024 | 46.77 | 0.17 | 0.36% | 46.55 | 47.05 | 46.46 | 130,891 |
| Apr 10 2024 | 46.60 | -0.58 | -1.23% | 46.76 | 47.03 | 46.55 | 151,343 |
| Apr 09 2024 | 47.18 | -0.43 | -0.90% | 47.58 | 48.20 | 46.75 | 198,506 |
| Apr 08 2024 | 47.61 | 0.99 | 2.12% | 46.62 | 47.69 | 46.62 | 213,799 |
| Apr 05 2024 | 46.62 | 0.07 | 0.15% | 46.91 | 47.015 | 46.58 | 134,450 |
| Apr 04 2024 | 46.55 | 0.81 | 1.77% | 45.86 | 46.59 | 45.775 | 123,285 |
| Apr 03 2024 | 45.74 | -0.07 | -0.15% | 45.65 | 45.96 | 45.51 | 114,868 |
| Apr 02 2024 | 45.81 | 0.01 | 0.02% | 45.75 | 45.85 | 45.28 | 155,246 |
| Apr 01 2024 | 45.80 | -0.35 | -0.76% | 46.25 | 46.46 | 45.585 | 129,786 |
| Mar 28 2024 | 46.15 | -0.08 | -0.17% | 46.51 | 46.695 | 45.995 | 160,944 |
| Mar 27 2024 | 46.23 | 0.24 | 0.52% | 46.47 | 46.53 | 45.92 | 112,191 |
| Mar 26 2024 | 45.99 | 0.11 | 0.24% | 46.15 | 46.64 | 45.95 | 164,139 |
| Mar 25 2024 | 45.88 | 0.25 | 0.55% | 45.68 | 46.01 | 45.55 | 107,238 |
