Dividends Calendar   Earnings Calendar

RGR  |  Sturm, Ruger & Co. Inc.

Industrial Goods sector
Sturm, Ruger & Co. Inc.

Historical Data

Date Price Open High Low Vol Change ER
Aug 3, 2022 66.40 65.93
66.90
64.75
131.32K 1.05%
Aug 2, 2022 65.71 67.00
67.00
65.44
139.78K -0.71%
Aug 1, 2022 66.18 65.85
66.51
65.47
106.63K 0.08%
Jul 29, 2022 66.13 65.58
66.32
65.05
153.79K 0.67%
Jul 28, 2022 65.69 64.38
65.89
64.00
81.01K 1.66%
Jul 27, 2022 64.62 64.12
64.99
63.38
95.00K 1.57%
Jul 26, 2022 63.62 63.41
63.86
62.36
104.61K 0.25%
Jul 25, 2022 63.46 63.34
63.63
62.76
90.08K 0.62%
Jul 22, 2022 63.07 63.29
63.29
62.25
64.54K -0.54%
Jul 21, 2022 63.41 63.09
63.58
62.36
115.39K 0.75%
Jul 20, 2022 62.94 61.88
63.03
61.48
144.97K 1.50%
Jul 19, 2022 62.01 62.13
62.94
61.85
132.62K 1.03%
Jul 18, 2022 61.38 63.32
63.42
60.61
142.16K -2.34%
Jul 15, 2022 62.85 63.00
63.12
62.05
96.87K 0.59%
Jul 14, 2022 62.48 63.08
63.49
61.88
93.37K -1.58%
Jul 13, 2022 63.48 62.87
64.03
62.52
92.41K 0.54%
Jul 12, 2022 63.14 64.01
65.29
62.67
101.53K -0.89%
Jul 11, 2022 63.71 63.48
64.08
63.09
98.30K 0.28%
Jul 8, 2022 63.53 63.98
64.17
62.50
123.13K -0.98%
Jul 7, 2022 64.16 63.70
64.30
63.00
151.81K 1.02%
Jul 6, 2022 63.51 66.25
66.67
63.37
124.80K -3.92%
Jul 5, 2022 66.10 64.11
66.19
63.80
158.45K 2.78%


Jump to (Finance sites)

Google    
         

Other stocks 

ual  cmg  hrl  cag  mdt  omc  se  etr  sptn  nvr  vips  insy 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet