Sturm Ruger&Company

RGR
🏛️ usa →
43.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.71 68.41 67.27 68.02 0.1M
2021-12-30 67.54 68.39 67.54 67.72 0.1M
2021-12-29 67.09 67.61 66.75 67.60 0.1M
2021-12-28 66.90 67.44 66.58 66.94 0.1M
2021-12-27 66.43 67.06 66.00 66.93 0.1M
2021-12-23 66.95 66.99 66.16 66.43 0.1M
2021-12-22 65.97 66.63 65.55 66.62 0.1M
2021-12-21 65.84 66.38 65.21 65.88 0.1M
2021-12-20 66.08 66.08 64.41 65.17 0.2M
2021-12-17 66.26 67.01 65.33 66.71 0.5M
2021-12-16 66.85 67.51 65.88 66.27 0.1M
2021-12-15 65.11 66.83 64.74 66.64 0.2M
2021-12-14 64.41 65.70 64.39 64.66 0.1M
2021-12-13 64.58 65.33 64.18 64.37 0.2M
2021-12-10 65.25 65.92 64.09 64.49 0.2M
2021-12-09 66.09 66.84 65.28 65.39 0.1M
2021-12-08 66.14 66.62 65.70 66.21 0.1M
2021-12-07 65.89 67.22 65.25 65.63 0.2M
2021-12-06 64.99 65.70 62.84 65.19 0.3M
2021-12-03 69.21 69.22 62.38 64.51 0.7M
2021-12-02 70.70 72.30 69.50 71.55 0.1M
2021-12-01 72.52 73.26 70.55 70.58 0.2M
2021-11-30 71.04 72.52 70.80 71.69 0.2M
2021-11-29 71.65 72.36 70.40 71.45 0.2M
2021-11-26 72.00 72.41 70.71 71.25 0.1M
2021-11-24 72.16 73.44 72.01 72.18 0.1M
2021-11-23 73.51 73.84 72.33 72.34 0.1M
2021-11-22 74.67 75.07 73.24 73.63 0.1M
2021-11-19 72.85 75.23 72.85 74.01 0.3M
2021-11-18 75.00 75.40 72.94 73.21 0.2M
2021-11-17 75.55 75.92 73.54 74.89 0.3M
2021-11-16 74.38 76.17 73.80 75.70 0.2M
2021-11-15 73.54 74.24 73.15 74.19 0.1M
2021-11-12 72.87 73.43 72.43 73.02 0.1M
2021-11-11 72.90 73.95 72.69 73.17 0.1M
2021-11-10 73.45 74.17 72.27 72.96 0.1M
2021-11-09 72.85 74.15 72.76 73.49 0.2M
2021-11-08 73.39 73.58 72.34 72.82 0.2M
2021-11-05 74.97 74.97 72.70 73.29 0.3M
2021-11-04 78.07 79.35 73.31 74.70 0.4M
2021-11-03 78.39 81.72 78.01 81.32 0.2M
2021-11-02 79.11 79.22 77.86 78.47 0.1M
2021-11-01 78.93 80.26 78.40 78.89 0.1M
2021-10-29 77.88 79.09 77.86 78.88 0.1M
2021-10-27 79.05 79.05 77.05 77.11 0.1M
2021-10-26 81.00 81.23 79.11 79.12 0.1M
2021-10-25 79.82 81.21 78.58 80.80 0.1M
2021-10-22 79.65 79.86 78.74 79.72 0.1M
2021-10-21 79.32 79.74 78.70 79.61 0.1M
2021-10-20 79.40 79.90 79.07 79.29 0.1M
2021-10-19 78.90 79.14 78.07 79.12 0.1M
2021-10-18 77.83 78.95 77.62 78.61 0.1M
2021-10-15 79.12 79.17 77.61 77.75 0.1M
2021-10-14 77.01 78.95 76.77 78.23 0.1M
2021-10-13 77.03 77.03 75.94 76.54 0.1M
2021-10-12 76.73 77.44 76.35 76.98 0.1M
2021-10-11 76.16 76.94 76.10 76.20 0.1M
2021-10-08 76.64 76.64 75.90 76.05 0.0M
2021-10-07 75.54 76.70 75.54 76.48 0.1M
2021-10-06 75.87 75.87 74.34 74.96 0.1M
2021-10-05 75.09 76.10 74.88 75.91 0.1M
2021-10-04 75.54 75.88 74.64 74.93 0.1M
2021-10-01 73.87 75.55 72.85 75.26 0.1M
2021-09-30 75.28 75.75 73.67 73.78 0.1M
2021-09-29 74.58 75.58 74.32 75.12 0.1M
2021-09-28 76.04 76.18 74.26 74.43 0.1M
2021-09-27 75.70 76.09 75.31 75.84 0.1M
2021-09-24 75.08 75.96 74.21 75.26 0.1M
2021-09-23 74.69 76.25 74.69 75.08 0.1M
2021-09-22 74.48 75.35 73.77 74.06 0.1M
2021-09-21 73.82 74.39 72.95 73.90 0.1M
2021-09-20 73.49 74.46 73.00 73.84 0.1M
2021-09-17 73.03 74.45 72.73 74.29 0.3M
2021-09-16 74.01 74.48 72.62 73.03 0.1M
2021-09-15 73.00 74.88 72.91 73.81 0.1M
2021-09-14 74.64 74.65 72.29 72.65 0.1M
2021-09-13 74.99 75.17 73.76 74.28 0.1M
2021-09-10 75.67 76.25 74.54 74.64 0.1M
2021-09-09 73.68 75.63 73.56 75.22 0.1M
2021-09-08 74.88 75.01 73.79 73.80 0.1M
2021-09-07 75.53 76.36 74.38 74.67 0.1M
2021-09-03 75.56 76.10 74.65 75.89 0.1M
2021-09-02 78.17 78.54 75.40 75.80 0.2M
2021-09-01 78.19 79.35 77.08 78.74 0.1M
2021-08-31 78.95 79.27 78.01 78.19 0.1M
2021-08-30 80.00 80.05 78.21 78.92 0.1M
2021-08-27 78.82 80.10 78.33 79.63 0.1M
2021-08-26 78.40 79.45 77.94 78.31 0.1M
2021-08-25 77.87 79.18 77.60 78.40 0.1M
2021-08-24 78.87 78.87 77.00 77.37 0.1M
2021-08-23 79.33 79.40 78.07 78.91 0.1M
2021-08-20 78.56 79.86 78.34 78.91 0.1M
2021-08-19 78.84 79.92 78.02 78.53 0.2M
2021-08-18 80.22 80.82 79.05 79.21 0.1M
2021-08-17 80.92 80.92 79.61 80.36 0.1M
2021-08-16 80.36 81.52 79.11 81.01 0.1M
2021-08-13 82.01 82.01 80.36 80.77 0.1M
2021-08-12 82.80 83.49 82.10 82.91 0.1M
2021-08-11 83.50 83.50 81.26 82.80 0.1M
2021-08-10 83.37 84.11 82.43 82.90 0.1M
2021-08-09 81.63 84.12 81.20 82.86 0.2M
2021-08-06 80.30 81.54 79.39 81.18 0.2M
2021-08-05 78.30 81.77 78.29 80.31 0.3M
2021-08-04 76.00 77.46 75.34 76.54 0.2M
2021-08-03 75.39 77.67 74.81 76.77 0.2M
2021-08-02 74.98 76.31 74.30 75.48 0.3M
2021-07-30 76.15 76.69 74.18 74.36 0.2M
2021-07-29 75.75 76.84 75.14 76.03 0.1M
2021-07-28 74.91 75.75 74.00 75.10 0.1M
2021-07-27 75.83 75.83 73.60 75.08 0.1M
2021-07-26 76.38 77.70 75.83 76.15 0.1M
2021-07-23 76.05 76.55 75.37 76.35 0.1M
2021-07-22 77.16 77.29 74.50 75.61 0.1M
2021-07-21 78.16 78.35 76.55 77.00 0.1M
2021-07-20 77.67 78.68 76.69 77.23 0.2M
2021-07-19 76.87 77.69 75.80 77.31 0.1M
2021-07-16 78.38 78.67 77.12 77.48 0.1M
2021-07-15 79.12 80.09 77.78 78.64 0.1M
2021-07-14 80.44 81.00 79.09 79.13 0.1M
2021-07-13 81.56 81.69 79.87 80.43 0.2M
2021-07-12 80.49 81.91 79.57 81.54 0.2M
2021-07-09 81.96 82.35 79.77 81.76 0.2M
2021-07-08 81.03 82.72 80.30 81.16 0.2M
2021-07-07 82.28 83.28 81.45 82.12 0.1M
2021-07-06 83.50 83.60 81.10 82.77 0.2M
2021-07-02 88.69 88.69 82.01 83.42 0.5M
2021-07-01 90.33 92.49 88.62 89.00 0.3M
2021-06-30 86.84 91.45 86.63 89.98 0.3M
2021-06-29 86.29 87.80 85.50 86.52 0.2M
2021-06-28 86.61 87.07 85.12 86.13 0.2M
2021-06-25 87.28 88.82 86.65 86.66 0.3M
2021-06-24 86.11 87.25 84.45 86.99 0.1M
2021-06-23 86.35 86.51 84.21 85.30 0.1M
2021-06-22 84.19 85.49 82.69 85.40 0.2M
2021-06-21 81.01 84.89 81.01 84.23 0.4M
2021-06-18 78.00 81.95 78.00 80.63 0.4M
2021-06-17 79.07 79.07 77.23 78.34 0.2M
2021-06-16 78.50 79.31 78.11 79.11 0.1M
2021-06-15 79.35 79.54 78.37 78.92 0.1M
2021-06-14 79.89 80.13 78.85 79.06 0.1M
2021-06-11 78.07 79.50 78.07 79.22 0.1M
2021-06-10 79.26 79.63 78.02 78.22 0.1M
2021-06-09 79.54 79.77 78.68 79.11 0.1M
2021-06-08 80.26 80.74 79.14 79.78 0.1M
2021-06-07 79.47 80.36 79.33 79.88 0.1M
2021-06-04 79.83 80.14 78.93 79.33 0.1M
2021-06-03 79.14 81.31 78.76 79.83 0.2M
2021-06-02 79.99 79.99 78.73 79.60 0.3M
2021-06-01 79.50 80.04 78.55 79.64 0.2M
2021-05-28 77.98 79.45 77.87 78.94 0.1M
2021-05-27 77.43 78.91 77.20 77.99 0.2M
2021-05-26 75.27 76.99 75.27 76.89 0.2M
2021-05-25 76.15 76.15 74.09 74.72 0.2M
2021-05-24 77.00 77.12 75.76 75.94 0.2M
2021-05-21 75.38 76.65 74.93 76.26 0.5M
2021-05-20 74.05 75.10 73.55 74.82 0.1M
2021-05-19 73.98 74.61 72.61 74.06 0.2M
2021-05-18 77.00 77.35 74.63 74.76 0.3M
2021-05-17 75.32 77.31 74.12 76.76 0.4M
2021-05-14 74.40 75.44 73.54 75.31 0.2M
2021-05-13 72.50 74.91 72.50 74.77 0.3M
2021-05-12 72.45 73.69 71.63 72.56 0.3M
2021-05-11 70.12 72.71 69.32 72.53 0.3M
2021-05-10 70.78 71.86 70.08 71.16 0.3M
2021-05-07 70.00 70.80 69.17 70.37 0.2M
2021-05-06 67.50 69.52 66.04 69.47 0.3M
2021-05-05 68.03 68.05 66.62 67.22 0.2M
2021-05-04 66.71 68.05 65.59 68.03 0.2M
2021-05-03 65.15 67.25 65.00 66.67 0.4M
2021-04-30 66.13 66.22 64.61 64.94 0.4M
2021-04-29 65.93 67.19 65.90 66.38 0.2M
2021-04-28 68.15 68.20 65.60 65.96 0.3M
2021-04-27 69.00 70.11 68.28 68.47 0.2M
2021-04-26 68.99 69.50 68.51 69.00 0.1M
2021-04-23 69.42 69.83 68.94 69.14 0.1M
2021-04-22 71.00 71.00 69.02 69.37 0.1M
2021-04-21 70.19 70.81 69.70 70.66 0.1M
2021-04-20 71.46 71.89 69.58 70.37 0.2M
2021-04-19 70.82 71.70 69.82 71.54 0.2M
2021-04-16 71.00 71.06 69.68 70.63 0.1M
2021-04-15 70.94 70.94 69.50 70.30 0.2M
2021-04-14 71.23 71.80 70.16 70.71 0.2M
2021-04-13 70.67 71.50 70.51 71.28 0.2M
2021-04-12 68.93 70.64 68.22 70.36 0.2M
2021-04-09 68.25 68.77 67.50 68.51 0.2M
2021-04-08 70.00 70.53 68.12 68.39 0.2M
2021-04-07 69.17 69.95 67.60 68.97 0.3M
2021-04-06 68.81 69.56 68.50 68.91 0.2M
2021-04-05 68.44 68.82 67.27 68.47 0.2M
2021-04-01 66.86 68.09 66.54 67.72 0.2M
2021-03-31 65.25 66.50 65.25 66.07 0.2M
2021-03-30 65.40 65.40 64.25 65.23 0.2M
2021-03-29 67.17 68.31 65.33 65.37 0.2M
2021-03-26 66.40 67.82 66.00 67.46 0.3M
2021-03-25 64.16 65.93 63.00 65.49 0.3M
2021-03-24 68.35 69.20 64.64 64.71 0.4M
2021-03-23 69.30 70.02 67.46 67.75 0.4M
2021-03-22 71.68 72.29 69.50 69.81 0.3M
2021-03-19 70.98 72.45 70.55 71.68 0.7M
2021-03-18 71.62 73.80 70.42 70.55 0.3M
2021-03-17 71.20 71.98 70.41 71.51 0.2M
2021-03-16 71.21 73.79 70.66 71.89 0.3M
2021-03-15 70.00 71.35 68.68 70.44 0.3M
2021-03-12 71.01 71.59 69.42 69.85 0.2M
2021-03-11 71.11 71.70 70.00 71.13 0.3M
2021-03-10 70.62 71.60 69.25 71.19 0.3M
2021-03-09 68.48 70.75 67.42 70.15 0.3M
2021-03-08 66.68 69.29 66.64 67.59 0.3M
2021-03-05 65.00 66.38 62.16 66.21 0.3M
2021-03-04 66.25 66.67 63.60 65.16 0.3M
2021-03-03 68.50 68.60 65.96 65.96 0.3M
2021-03-02 70.03 70.03 68.04 68.06 0.2M
2021-03-01 69.36 69.98 68.63 69.80 0.2M
2021-02-26 68.91 69.40 67.57 68.20 0.3M
2021-02-25 70.53 71.30 68.41 68.78 0.2M
2021-02-24 69.89 71.19 69.22 70.26 0.2M
2021-02-23 70.16 70.16 66.44 69.38 0.3M
2021-02-22 70.70 72.85 70.23 71.31 0.3M
2021-02-19 69.56 71.21 69.11 70.64 0.3M
2021-02-18 68.06 69.98 65.61 69.11 0.4M
2021-02-17 69.46 69.46 67.41 68.49 0.3M
2021-02-16 69.27 71.00 68.40 69.22 0.2M
2021-02-12 68.41 69.27 67.73 68.34 0.2M
2021-02-11 68.32 69.68 67.71 68.24 0.2M
2021-02-10 70.72 70.72 67.11 67.82 0.3M
2021-02-09 68.46 70.96 68.46 70.28 0.2M
2021-02-08 67.22 68.80 67.05 68.33 0.3M
2021-02-05 67.99 67.99 65.84 66.76 0.2M
2021-02-04 66.37 68.20 65.78 67.85 0.2M
2021-02-03 65.05 65.84 64.28 65.84 0.2M
2021-02-02 65.43 65.45 63.79 65.02 0.2M
2021-02-01 63.52 65.50 62.65 65.05 0.3M
2021-01-29 63.30 64.44 62.16 63.36 0.3M
2021-01-28 63.51 65.16 62.86 63.37 0.3M
2021-01-27 64.75 65.21 62.65 63.55 0.4M
2021-01-26 67.43 67.55 65.20 65.81 0.2M
2021-01-25 67.54 69.50 66.30 67.28 0.3M
2021-01-22 67.01 68.59 66.95 67.53 0.2M
2021-01-21 70.91 70.94 66.26 67.15 0.4M
2021-01-20 72.20 72.30 69.72 70.09 0.2M
2021-01-19 72.11 72.64 70.81 72.28 0.3M
2021-01-15 72.81 73.73 71.08 72.00 0.3M
2021-01-14 73.41 74.80 72.62 72.92 0.3M
2021-01-13 75.01 75.29 72.65 73.09 0.3M
2021-01-12 73.50 75.05 72.90 74.78 0.4M
2021-01-11 71.63 74.40 71.62 73.11 0.4M
2021-01-08 76.45 76.60 68.80 71.12 0.6M
2021-01-07 77.88 78.66 74.73 76.43 0.6M
2021-01-06 70.29 78.37 69.58 77.92 1.2M
2021-01-05 67.29 69.71 67.00 69.54 0.4M
2021-01-04 65.50 67.22 64.96 67.00 0.4M