Sturm Ruger and Co (RGR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -5.08108108108 | 37 | 37.205 | 34.286 | 356230 | 35.22316514 | CS |
| 4 | -3.315 | -8.62495121634 | 38.435 | 38.7199 | 34.286 | 218854 | 36.35803413 | CS |
| 12 | -6.56 | -15.7389635317 | 41.68 | 42.59 | 34.286 | 177756 | 38.71837957 | CS |
| 26 | -5.88 | -14.3414634146 | 41 | 46.3999 | 34.286 | 157415 | 40.34493674 | CS |
| 52 | -10.45 | -22.9317533465 | 45.57 | 48.2 | 34.286 | 154827 | 42.28638897 | CS |
| 156 | -31.31 | -47.1323197351 | 66.43 | 74.88 | 34.286 | 141376 | 52.07117565 | CS |
| 260 | -12.01 | -25.482707405 | 47.13 | 92.49 | 34.286 | 186281 | 60.57958573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 35.12 | 0.49 | 1.41 | 34.64 | 35.18 | 34.23 | 75374 |
| 1734997200 | 34.63 | -0.3 | -0.86 | 34.93 | 35.16 | 34.51 | 403825 |
| 1734738000 | 34.93 | -0.3 | -0.85 | 35.01 | 35.5299 | 34.8 | 574377 |
| 1734651600 | 35.23 | -0.35 | -0.98 | 35.5 | 36 | 35.14 | 230626 |
| 1734565200 | 35.58 | -0.63 | -1.74 | 36.2 | 36.585 | 35.525 | 311514 |
| 1734478800 | 36.21 | -0.71 | -1.92 | 36.89 | 37.205 | 36 | 293804 |
| 1734392400 | 36.92 | 0.54 | 1.48 | 36.15 | 36.94 | 36 | 232901 |
| 1734133200 | 36.38 | -0.21 | -0.57 | 36.46 | 36.75 | 36.0401 | 117956 |
| 1734046800 | 36.59 | -0.21 | -0.57 | 36.71 | 36.96 | 36.35 | 102317 |
| 1733960400 | 36.8 | -0.24 | -0.65 | 37.15 | 37.15 | 36.53 | 183930 |
| 1733874000 | 37.04 | 0.28 | 0.76 | 36.6 | 37.175 | 36.26 | 177072 |
| 1733787600 | 36.76 | 0.73 | 2.03 | 36.01 | 37.065 | 35.99 | 257026 |
| 1733528400 | 36.03 | -1.59 | -4.23 | 37.63 | 37.715 | 35.6101 | 274312 |
| 1733442000 | 37.62 | -0.41 | -1.08 | 37.97 | 38.2 | 37.57 | 130418 |
| 1733355600 | 38.03 | 0.4 | 1.06 | 37.48 | 38.14 | 37.41 | 137463 |
| 1733269200 | 37.63 | -0.44 | -1.16 | 38.1 | 38.1 | 37.29 | 155122 |
| 1733182800 | 38.07 | -0.02 | -0.05 | 38 | 38.16 | 37.645 | 161682 |
| 1732917840 | 38.09 | 0.06 | 0.16 | 38.33 | 38.33 | 37.92 | 87929 |
| 1732750800 | 38.03 | 0.05 | 0.13 | 38.25 | 38.7199 | 37.97 | 123753 |
| 1732664400 | 37.98 | -0.55 | -1.43 | 38.51 | 38.63 | 37.85 | 280062 |
| 1732578000 | 38.53 | 0.56 | 1.47 | 37.95 | 38.72 | 37.9 | 152789 |
| 1732318800 | 37.97 | 0.44 | 1.17 | 37.5 | 38.06 | 37.5 | 140050 |
| 1732232400 | 37.53 | 0.16 | 0.43 | 37.35 | 37.795 | 37.18 | 144168 |
| 1732146000 | 37.37 | -0.91 | -2.38 | 38.12 | 38.185 | 37.25 | 120790 |
| 1732059600 | 38.28 | 0.27 | 0.71 | 37.8 | 38.31 | 37.5 | 124839 |
| 1731973200 | 38.01 | -0.38 | -0.99 | 38.33 | 38.4592 | 37.85 | 133925 |
| 1731714000 | 38.39 | -0.03 | -0.08 | 38.73 | 38.73 | 37.955 | 152297 |
| 1731627600 | 38.42 | -1.21 | -3.05 | 39.75 | 39.93 | 38.35 | 149205 |
| 1731541200 | 39.63 | -0.95 | -2.34 | 40.59 | 40.69 | 39.62 | 235551 |
| 1731454800 | 40.58 | -0.16 | -0.39 | 40.6 | 40.84 | 40.2426 | 131962 |
| 1731368400 | 40.74 | -0.32 | -0.78 | 41.17 | 41.22 | 40.52 | 121908 |
| 1731109200 | 41.06 | 0.06 | 0.15 | 40.88 | 41.3 | 40.4986 | 192424 |
| 1731022800 | 41 | 0.34 | 0.84 | 41.16 | 41.6 | 40.39 | 210113 |
| 1730936400 | 40.66 | -1.1 | -2.63 | 41.76 | 41.81 | 39.46 | 580630 |
| 1730850000 | 41.76 | 1.31 | 3.24 | 40.45 | 41.935 | 40.2 | 330640 |
| 1730763600 | 40.45 | 0.44 | 1.10 | 40.24 | 42.36 | 40.15 | 244169 |
| 1730500800 | 40.01 | 0.69 | 1.75 | 39.41 | 40.23 | 38.93 | 389641 |
| 1730414400 | 39.32 | -1.46 | -3.58 | 40.31 | 41.13 | 38.13 | 578296 |
| 1730328000 | 40.78 | -0.37 | -0.90 | 41.23 | 41.51 | 40.73 | 161494 |
| 1730241600 | 41.15 | 0.12 | 0.29 | 40.66 | 41.26 | 40.3702 | 180738 |
| 1730155200 | 41.03 | 0.36 | 0.89 | 40.86 | 41.4083 | 40.86 | 93768 |
| 1729896000 | 40.67 | 0.12 | 0.30 | 40.6 | 40.97 | 40.45 | 122295 |
| 1729809600 | 40.55 | -0.07 | -0.17 | 40.72 | 41.08 | 40.53 | 90065 |
| 1729723200 | 40.62 | -0.01 | -0.02 | 40.5 | 40.79 | 40.35 | 94140 |
| 1729636800 | 40.63 | -0.88 | -2.12 | 41.36 | 41.36 | 40.62 | 94543 |
| 1729550400 | 41.51 | -0.97 | -2.28 | 42.46 | 42.55 | 41.3235 | 128974 |
| 1729291200 | 42.48 | 0.28 | 0.66 | 42.27 | 42.59 | 42.15 | 72846 |
| 1729204800 | 42.2 | 0.05 | 0.12 | 42.24 | 42.24 | 41.81 | 64314 |
| 1729118400 | 42.15 | 0.85 | 2.06 | 41.44 | 42.15 | 41.44 | 98843 |
| 1729032000 | 41.3 | -0.04 | -0.10 | 41.14 | 41.74 | 41.14 | 93196 |
| 1728945600 | 41.34 | 0.01 | 0.02 | 41.16 | 41.34 | 41.065 | 59931 |
| 1728686400 | 41.33 | 0.19 | 0.46 | 41.01 | 41.3814 | 41.01 | 95159 |
| 1728600000 | 41.14 | -0.07 | -0.17 | 41.14 | 41.33 | 40.77 | 147706 |
| 1728513600 | 41.21 | 0.16 | 0.39 | 40.97 | 41.53 | 40.97 | 130310 |
| 1728427200 | 41.05 | -0.47 | -1.13 | 41.52 | 41.6 | 40.7 | 107266 |
| 1728340800 | 41.52 | 0.68 | 1.67 | 40.76 | 41.53 | 40.56 | 93694 |
| 1728081600 | 40.84 | 0.11 | 0.27 | 41.13 | 41.19 | 40.63 | 85174 |
| 1727995200 | 40.73 | -0.3 | -0.73 | 40.84 | 41.01 | 40.54 | 95062 |
| 1727908800 | 41.03 | -0.55 | -1.32 | 41.56 | 41.63 | 41.01 | 67436 |
| 1727822400 | 41.58 | -0.1 | -0.24 | 41.68 | 41.69 | 41.305 | 81204 |
| 1727736000 | 41.68 | -0.1 | -0.24 | 41.71 | 41.86 | 41.45 | 120330 |
| 1727476800 | 41.78 | -0.38 | -0.90 | 42.43 | 42.75 | 41.67 | 120856 |
| 1727390400 | 42.16 | 0.12 | 0.29 | 42.35 | 42.508 | 42.07 | 82456 |
| 1727304000 | 42.04 | -0.39 | -0.92 | 42.48 | 42.48 | 42.04 | 86962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
