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
2022-12-30 51.11 51.23 50.38 50.62 0.2M
2022-12-29 51.00 51.86 51.00 51.36 0.2M
2022-12-28 51.06 51.37 50.54 50.62 0.1M
2022-12-27 51.60 51.60 50.87 51.15 0.1M
2022-12-23 51.48 51.79 50.99 51.60 0.1M
2022-12-22 51.78 51.78 50.72 51.37 0.1M
2022-12-21 51.19 52.02 51.19 51.57 0.1M
2022-12-20 51.95 52.20 50.97 51.08 0.2M
2022-12-19 52.61 52.61 51.64 52.21 0.2M
2022-12-16 51.95 52.97 51.51 52.36 0.5M
2022-12-15 53.50 53.50 51.47 52.62 0.3M
2022-12-14 53.30 55.13 53.30 53.91 0.3M
2022-12-13 60.33 60.97 58.03 58.21 0.7M
2022-12-12 59.00 59.53 57.75 59.46 0.2M
2022-12-09 60.57 61.04 58.92 58.98 0.2M
2022-12-08 59.08 60.75 58.63 60.60 0.1M
2022-12-07 60.97 61.00 58.37 58.44 0.3M
2022-12-06 62.05 63.21 60.82 61.71 0.2M
2022-12-05 61.29 62.19 60.68 61.94 0.2M
2022-12-02 60.49 62.13 60.49 61.24 0.2M
2022-12-01 58.00 60.60 57.96 60.57 0.3M
2022-11-30 55.07 55.27 53.92 54.93 0.1M
2022-11-29 54.02 55.06 53.93 54.99 0.1M
2022-11-28 54.76 55.24 54.06 54.38 0.1M
2022-11-25 54.30 55.30 54.30 54.58 0.0M
2022-11-23 54.72 54.99 54.23 54.54 0.0M
2022-11-22 53.92 54.73 53.62 54.68 0.1M
2022-11-21 53.88 54.01 53.37 53.86 0.1M
2022-11-18 55.39 55.42 54.01 54.17 0.1M
2022-11-17 54.68 55.06 54.02 54.84 0.1M
2022-11-16 55.69 55.69 54.41 55.00 0.1M
2022-11-15 54.97 56.05 54.50 55.99 0.1M
2022-11-14 54.73 55.18 54.01 54.96 0.1M
2022-11-11 54.76 55.34 54.17 54.95 0.1M
2022-11-10 54.38 55.82 53.98 54.90 0.1M
2022-11-09 54.18 54.27 52.51 52.84 0.1M
2022-11-08 54.52 54.79 53.81 54.47 0.1M
2022-11-07 54.00 54.91 53.48 54.39 0.1M
2022-11-04 51.45 54.03 51.30 54.03 0.2M
2022-11-03 52.02 52.07 49.50 50.97 0.3M
2022-11-02 56.35 56.78 55.11 55.62 0.1M
2022-11-01 56.23 57.15 56.11 56.76 0.1M
2022-10-31 55.91 56.63 55.61 56.13 0.1M
2022-10-28 55.37 56.99 55.21 56.26 0.1M
2022-10-27 54.75 55.95 54.40 55.09 0.1M
2022-10-26 54.57 55.50 54.17 54.45 0.1M
2022-10-25 53.00 54.59 53.00 54.33 0.1M
2022-10-24 53.11 53.60 52.56 53.15 0.1M
2022-10-21 52.35 53.10 52.09 52.70 0.1M
2022-10-20 52.31 53.00 51.65 52.02 0.1M
2022-10-19 53.32 53.66 52.07 52.65 0.1M
2022-10-18 54.18 54.57 53.27 53.59 0.1M
2022-10-17 52.96 53.70 52.87 53.57 0.1M
2022-10-14 53.06 53.35 52.04 52.37 0.1M
2022-10-13 51.73 53.52 51.35 52.99 0.1M
2022-10-12 52.63 52.73 52.21 52.26 0.1M
2022-10-11 52.56 53.30 52.38 52.80 0.1M
2022-10-10 52.60 52.95 52.02 52.70 0.1M
2022-10-07 52.11 52.28 51.14 52.24 0.1M
2022-10-06 51.44 52.57 51.29 52.41 0.1M
2022-10-05 51.82 52.12 51.04 51.41 0.1M
2022-10-04 51.87 52.85 51.61 52.04 0.2M
2022-10-03 51.03 51.81 50.74 51.27 0.2M
2022-09-30 50.86 51.80 50.30 50.79 0.2M
2022-09-29 50.54 51.25 50.15 51.10 0.1M
2022-09-28 50.50 51.13 50.28 50.86 0.2M
2022-09-27 50.94 51.34 50.38 50.42 0.1M
2022-09-26 50.80 51.82 50.66 50.71 0.2M
2022-09-23 50.46 51.24 50.16 51.16 0.1M
2022-09-22 50.32 51.13 49.65 50.81 0.2M
2022-09-21 51.29 51.68 50.36 50.48 0.2M
2022-09-20 51.84 51.84 50.54 50.83 0.1M
2022-09-19 51.42 52.23 51.10 52.13 0.1M
2022-09-16 52.09 52.17 51.11 51.78 0.2M
2022-09-15 52.55 53.05 51.80 52.26 0.2M
2022-09-14 52.09 52.72 51.79 52.48 0.1M
2022-09-13 53.00 53.09 51.83 52.09 0.2M
2022-09-12 54.61 55.21 53.99 54.08 0.1M
2022-09-09 53.22 54.20 53.22 54.08 0.1M
2022-09-08 52.86 53.53 52.19 53.27 0.2M
2022-09-07 52.98 53.83 52.54 53.16 0.2M
2022-09-06 52.33 53.20 51.77 53.01 0.2M
2022-09-02 52.79 53.39 51.46 52.09 0.1M
2022-09-01 52.11 53.28 51.39 52.47 0.2M
2022-08-31 52.42 52.63 51.25 52.25 0.2M
2022-08-30 53.12 53.20 52.07 52.36 0.2M
2022-08-29 53.52 53.90 53.01 53.12 0.1M
2022-08-26 55.04 55.04 53.53 53.86 0.1M
2022-08-25 54.80 55.27 54.14 54.80 0.1M
2022-08-24 54.98 55.29 54.26 55.01 0.1M
2022-08-23 55.58 55.83 54.36 54.89 0.2M
2022-08-22 57.86 57.97 55.65 55.84 0.1M
2022-08-19 58.54 58.68 57.60 58.27 0.3M
2022-08-18 58.70 59.07 58.34 58.79 0.1M
2022-08-17 58.43 59.07 57.90 58.75 0.1M
2022-08-16 58.42 59.17 57.82 58.70 0.1M
2022-08-15 59.11 59.33 58.15 59.09 0.2M
2022-08-12 58.87 59.28 58.20 58.97 0.1M
2022-08-11 58.36 59.41 58.22 58.41 0.1M
2022-08-10 57.25 58.62 57.25 58.00 0.2M
2022-08-09 58.50 58.85 56.75 56.93 0.2M
2022-08-08 58.36 59.97 58.07 58.32 0.2M
2022-08-05 60.25 60.26 57.79 58.42 0.4M
2022-08-04 63.00 63.03 59.32 60.57 0.4M
2022-08-03 65.93 66.90 64.75 66.40 0.1M
2022-08-02 67.00 67.00 65.45 65.71 0.1M
2022-08-01 65.85 66.51 65.47 66.18 0.1M
2022-07-29 65.58 66.33 65.05 66.13 0.2M
2022-07-28 64.38 65.89 64.00 65.69 0.1M
2022-07-27 64.12 64.99 63.38 64.62 0.1M
2022-07-26 63.41 63.86 62.36 63.62 0.1M
2022-07-25 63.34 63.64 62.76 63.46 0.1M
2022-07-22 63.29 63.29 62.25 63.07 0.1M
2022-07-21 63.09 63.58 62.36 63.41 0.1M
2022-07-20 61.88 63.03 61.48 62.94 0.1M
2022-07-19 62.13 62.94 61.85 62.01 0.1M
2022-07-18 63.32 63.42 60.61 61.38 0.1M
2022-07-15 63.00 63.12 62.05 62.85 0.1M
2022-07-14 63.08 63.49 61.88 62.48 0.1M
2022-07-13 62.87 64.03 62.52 63.48 0.1M
2022-07-12 64.01 65.29 62.67 63.14 0.1M
2022-07-11 63.48 64.08 63.09 63.71 0.1M
2022-07-08 63.98 64.17 62.50 63.53 0.1M
2022-07-07 63.70 64.30 63.00 64.16 0.2M
2022-07-06 66.25 66.67 63.37 63.51 0.1M
2022-07-05 64.11 66.19 63.80 66.10 0.2M
2022-07-01 63.65 64.83 63.34 64.31 0.1M
2022-06-30 63.12 63.75 62.50 63.65 0.1M
2022-06-29 64.22 64.22 62.70 63.37 0.1M
2022-06-28 64.87 65.43 63.80 64.05 0.1M
2022-06-27 66.89 67.24 64.59 64.60 0.1M
2022-06-24 64.49 66.59 63.75 66.06 0.2M
2022-06-23 61.67 64.60 61.67 64.31 0.2M
2022-06-22 62.16 62.55 61.19 61.66 0.1M
2022-06-21 63.00 63.43 62.03 62.37 0.1M
2022-06-17 62.95 63.77 62.09 62.41 0.2M
2022-06-16 63.99 64.45 62.23 62.72 0.1M
2022-06-15 64.84 65.91 64.53 65.08 0.1M
2022-06-14 64.60 64.83 63.99 64.74 0.1M
2022-06-13 65.15 65.60 64.39 64.70 0.1M
2022-06-10 65.99 66.64 65.40 66.31 0.1M
2022-06-09 66.00 67.25 65.65 66.38 0.1M
2022-06-08 66.38 66.91 65.69 66.04 0.1M
2022-06-07 65.73 66.95 65.26 66.73 0.1M
2022-06-06 67.60 67.86 65.89 66.50 0.1M
2022-06-03 69.25 69.25 67.64 67.77 0.1M
2022-06-02 68.05 69.90 67.43 69.62 0.2M
2022-06-01 68.23 68.73 67.56 67.67 0.1M
2022-05-31 67.81 68.30 66.56 67.89 0.2M
2022-05-27 67.45 68.14 66.89 67.17 0.1M
2022-05-26 67.24 68.73 67.00 67.27 0.2M
2022-05-25 63.64 67.56 63.09 66.26 0.3M
2022-05-24 63.25 63.88 62.61 63.64 0.1M
2022-05-23 63.83 64.96 63.26 63.70 0.1M
2022-05-20 63.68 63.97 62.49 63.94 0.1M
2022-05-19 62.94 63.67 62.00 62.98 0.1M
2022-05-18 65.83 65.83 62.66 63.56 0.2M
2022-05-17 66.02 67.12 66.02 66.54 0.1M
2022-05-16 65.54 66.50 64.91 65.45 0.1M
2022-05-13 65.58 66.03 64.95 65.55 0.1M
2022-05-12 64.49 66.87 64.49 65.66 0.2M
2022-05-11 65.14 65.85 64.51 64.60 0.2M
2022-05-10 66.48 66.48 64.77 65.00 0.2M
2022-05-09 65.40 66.70 65.04 65.95 0.1M
2022-05-06 66.06 66.44 65.07 65.78 0.1M
2022-05-05 69.32 69.38 64.04 66.71 0.4M
2022-05-04 69.04 70.70 68.82 70.40 0.1M
2022-05-03 69.17 69.87 68.71 69.31 0.1M
2022-05-02 68.46 69.57 68.02 69.47 0.2M
2022-04-29 69.25 69.94 67.96 68.15 0.1M
2022-04-28 69.85 70.05 68.43 69.46 0.1M
2022-04-27 69.86 70.00 68.49 69.08 0.1M
2022-04-26 71.80 71.95 69.86 69.93 0.1M
2022-04-25 71.03 72.33 70.04 72.30 0.1M
2022-04-22 72.78 72.78 70.93 71.24 0.1M
2022-04-21 73.58 73.80 71.93 72.32 0.1M
2022-04-20 73.50 73.99 72.81 72.88 0.1M
2022-04-19 71.96 73.46 71.68 73.00 0.1M
2022-04-18 71.79 72.83 71.26 72.08 0.1M
2022-04-14 72.15 72.83 71.61 71.73 0.1M
2022-04-13 70.86 72.06 70.62 71.89 0.1M
2022-04-12 71.58 72.84 71.00 71.05 0.1M
2022-04-11 71.50 72.52 70.83 70.85 0.1M
2022-04-08 70.95 72.38 70.79 71.55 0.1M
2022-04-07 68.67 70.82 68.67 70.71 0.1M
2022-04-06 68.51 69.00 67.66 68.44 0.1M
2022-04-05 70.19 70.19 68.60 68.68 0.1M
2022-04-04 70.51 70.81 69.77 70.00 0.1M
2022-04-01 69.77 70.49 69.31 70.45 0.2M
2022-03-31 70.24 70.50 69.23 69.62 0.1M
2022-03-30 71.49 71.65 70.26 70.31 0.1M
2022-03-29 71.20 71.74 70.03 71.64 0.2M
2022-03-28 72.22 72.24 70.06 70.71 0.2M
2022-03-25 71.22 72.81 71.22 72.28 0.1M
2022-03-24 72.12 72.12 70.25 71.33 0.1M
2022-03-23 72.84 73.08 71.33 71.64 0.1M
2022-03-22 72.11 73.49 71.50 73.10 0.2M
2022-03-21 74.00 74.44 71.33 71.88 0.2M
2022-03-18 73.08 74.88 72.00 74.06 0.3M
2022-03-17 72.43 73.41 71.96 73.28 0.1M
2022-03-16 70.89 72.68 70.62 72.50 0.2M
2022-03-15 71.96 72.18 69.43 70.57 0.2M
2022-03-14 71.23 72.71 71.16 71.65 0.2M
2022-03-11 70.74 71.39 70.01 70.64 0.2M
2022-03-10 68.40 70.53 68.03 70.48 0.2M
2022-03-09 68.74 69.94 68.74 69.72 0.2M
2022-03-08 69.20 69.99 67.80 67.92 0.2M
2022-03-07 69.70 71.54 68.78 69.20 0.2M
2022-03-04 72.00 72.00 68.59 69.69 0.4M
2022-03-03 74.49 74.80 73.44 74.37 0.1M
2022-03-02 72.92 74.63 72.07 74.30 0.3M
2022-03-01 72.75 72.95 71.45 72.87 0.2M
2022-02-28 69.79 72.60 69.69 72.41 0.4M
2022-02-25 67.00 69.88 66.76 69.81 0.2M
2022-02-24 64.19 67.70 64.01 67.33 0.3M
2022-02-23 64.71 66.68 64.71 65.13 0.2M
2022-02-22 67.27 67.59 64.29 64.34 0.2M
2022-02-18 66.23 67.52 66.12 67.06 0.1M
2022-02-17 67.00 67.25 66.09 66.40 0.1M
2022-02-16 68.16 68.77 66.85 67.38 0.1M
2022-02-15 69.28 69.88 68.01 68.35 0.1M
2022-02-14 68.93 69.80 68.52 68.86 0.1M
2022-02-11 67.47 68.90 67.47 68.79 0.2M
2022-02-10 67.24 68.01 66.70 67.09 0.2M
2022-02-09 67.30 67.74 67.00 67.56 0.1M
2022-02-08 66.17 67.60 66.04 67.16 0.1M
2022-02-07 65.75 66.47 65.01 66.00 0.1M
2022-02-04 65.75 66.13 64.71 65.71 0.1M
2022-02-03 66.18 67.12 65.79 65.90 0.1M
2022-02-02 66.76 67.00 65.58 66.54 0.3M
2022-02-01 67.24 67.24 65.66 66.34 0.3M
2022-01-31 66.73 67.35 66.20 67.23 0.2M
2022-01-28 65.04 66.82 64.73 66.80 0.1M
2022-01-27 65.30 65.93 64.60 64.96 0.1M
2022-01-26 67.71 67.80 64.94 65.33 0.1M
2022-01-25 66.65 67.70 66.13 67.41 0.2M
2022-01-24 66.09 68.07 65.23 67.92 0.2M
2022-01-21 65.79 67.88 65.35 66.27 0.2M
2022-01-20 67.06 67.30 65.48 65.70 0.1M
2022-01-19 65.82 67.18 65.55 66.48 0.1M
2022-01-18 67.06 67.14 65.46 65.97 0.2M
2022-01-14 68.16 68.40 66.99 67.07 0.1M
2022-01-13 67.68 68.66 67.20 68.16 0.1M
2022-01-12 67.72 68.23 66.82 67.19 0.1M
2022-01-11 68.82 69.00 67.42 67.85 0.2M
2022-01-10 67.43 68.46 66.82 68.36 0.1M
2022-01-07 68.79 69.44 67.84 68.02 0.1M
2022-01-06 68.79 69.84 68.46 68.73 0.1M
2022-01-05 69.91 70.55 68.73 68.73 0.1M
2022-01-04 69.05 70.67 69.05 69.62 0.2M
2022-01-03 68.41 69.12 67.66 68.87 0.1M