Sturm Ruger and Co (RGR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.966583816625 | 36.21 | 36.38 | 35.095 | 135800 | 35.72067757 | CS |
| 4 | 1.185 | 3.41744772891 | 34.675 | 36.5 | 34.11 | 132401 | 35.2143273 | CS |
| 12 | -3.55 | -9.00786602385 | 39.41 | 42.36 | 34.11 | 184822 | 37.32112197 | CS |
| 26 | -7.89 | -18.0342857143 | 43.75 | 46.01 | 34.11 | 152868 | 39.3865406 | CS |
| 52 | -8.39 | -18.9604519774 | 44.25 | 48.2 | 34.11 | 155868 | 41.74875631 | CS |
| 156 | -30.23 | -45.7406566803 | 66.09 | 74.88 | 34.11 | 141488 | 51.36223152 | CS |
| 260 | -14.39 | -28.6368159204 | 50.25 | 92.49 | 34.11 | 186657 | 60.44098625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 36.11 | 0.4 | 1.12 | 35.98 | 36.14 | 35.77 | 93207 |
| 1737675600 | 35.71 | 0 | 0.00 | 35.71 | 35.71 | 35.71 | 0 |
| 1737589200 | 35.71 | -0.05 | -0.14 | 35.6 | 35.73 | 35.095 | 134129 |
| 1737502800 | 35.76 | 0.09 | 0.25 | 35.72 | 36.0744 | 35.57 | 169788 |
| 1737157200 | 35.67 | -0.27 | -0.75 | 36.21 | 36.38 | 35.54 | 103483 |
| 1737070800 | 35.94 | 0.33 | 0.93 | 35.76 | 36.02 | 35.24 | 97171 |
| 1736984400 | 35.61 | -0.04 | -0.11 | 36.01 | 36.5 | 35.54 | 100343 |
| 1736898000 | 35.65 | -0.06 | -0.17 | 35.81 | 35.95 | 35.285 | 93489 |
| 1736811600 | 35.71 | 0.94 | 2.70 | 34.68 | 35.78 | 34.51 | 153642 |
| 1736552400 | 34.77 | -0.11 | -0.32 | 34.57 | 34.81 | 34.34 | 157283 |
| 1736379600 | 34.88 | 0.3 | 0.87 | 34.4 | 34.89 | 34.11 | 152558 |
| 1736293200 | 34.58 | -0.29 | -0.83 | 34.86 | 35.09 | 34.42 | 131212 |
| 1736206800 | 34.87 | -0.25 | -0.71 | 35.14 | 35.51 | 34.78 | 142668 |
| 1735947600 | 35.12 | 0.26 | 0.75 | 35.14 | 35.14 | 34.5002 | 115958 |
| 1735861200 | 34.86 | -0.51 | -1.44 | 35.64 | 35.86 | 34.672 | 121831 |
| 1735688400 | 35.37 | 0.71 | 2.05 | 34.66 | 35.4499 | 34.64 | 175140 |
| 1735602000 | 34.66 | 0.01 | 0.03 | 34.54 | 34.7299 | 34.14 | 172221 |
| 1735342800 | 34.65 | -0.34 | -0.97 | 34.71 | 35.09 | 34.46 | 120169 |
| 1735256400 | 34.99 | -0.13 | -0.37 | 34.88 | 35.21 | 34.64 | 108972 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
