Sturm, Ruger & Co., Inc. (RGR) Historical Prices & Data

Sturm, Ruger & Co., Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	38.18	37.25	38.12	37.37	-1.97%
Nov 19, 2024	38.31	37.50	37.75	38.28	1.40%
Nov 18, 2024	38.46	37.85	38.33	38.01	-0.83%
Nov 15, 2024	38.73	37.95	38.73	38.39	-0.88%
Nov 14, 2024	39.93	38.35	39.65	38.42	-3.10%
Nov 13, 2024	40.67	39.62	40.59	39.63	-2.37%
Nov 12, 2024	40.73	40.13	40.49	40.47	-0.05%
Nov 11, 2024	41.11	40.41	41.06	40.63	-1.04%
Nov 8, 2024	41.19	40.39	40.77	40.95	0.44%
Nov 7, 2024	41.49	40.28	41.05	40.89	-0.39%
Nov 6, 2024	42.14	39.35	41.65	40.55	-2.63%
Nov 5, 2024	41.82	40.09	40.18	41.65	3.65%
Nov 4, 2024	42.25	40.04	40.13	40.34	0.52%
Nov 1, 2024	40.12	38.82	39.30	39.90	1.52%
Oct 31, 2024	41.02	38.03	40.20	39.21	-2.46%
Oct 30, 2024	41.40	40.62	41.12	40.67	-1.09%
Oct 29, 2024	41.15	40.26	40.55	41.04	1.21%
Oct 28, 2024	41.30	40.75	40.75	40.92	0.42%
Oct 25, 2024	40.86	40.34	40.49	40.56	0.17%
Oct 24, 2024	40.97	40.42	40.61	40.44	-0.42%
Oct 23, 2024	40.68	40.24	40.39	40.51	0.30%
Oct 22, 2024	41.25	40.51	41.25	40.52	-1.76%
Oct 21, 2024	42.36	41.21	42.34	41.40	-2.24%

Highest:42.36

Lowest:37.25

Average:40.03

Difference:-4.97

% Change:-11.75%

Data Vendor: Xignite Logo

Stocks