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
2023-12-29 45.52 45.94 45.41 45.45 0.1M
2023-12-28 45.70 45.92 45.65 45.76 0.1M
2023-12-27 45.61 46.20 45.51 45.84 0.1M
2023-12-26 45.57 45.86 45.34 45.43 0.1M
2023-12-22 45.28 45.72 45.19 45.56 0.1M
2023-12-21 44.98 45.34 44.75 45.12 0.1M
2023-12-20 44.92 45.94 44.59 44.63 0.2M
2023-12-19 43.83 45.07 43.83 44.97 0.2M
2023-12-18 43.50 44.05 43.40 43.91 0.2M
2023-12-15 43.90 44.50 43.51 43.63 0.6M
2023-12-14 44.49 44.82 43.47 43.77 0.2M
2023-12-13 43.58 44.29 43.43 44.16 0.3M
2023-12-12 43.40 43.62 42.98 43.51 0.2M
2023-12-11 43.95 44.30 43.42 43.45 0.1M
2023-12-08 44.54 44.68 43.65 43.85 0.1M
2023-12-07 44.87 45.04 44.41 44.61 0.1M
2023-12-06 44.71 45.20 44.51 44.99 0.1M
2023-12-05 45.37 45.48 44.64 44.72 0.1M
2023-12-04 44.89 45.50 44.89 45.24 0.1M
2023-12-01 43.89 44.67 43.75 44.67 0.1M
2023-11-30 43.82 44.14 43.72 43.96 0.2M
2023-11-29 44.50 44.96 43.88 44.01 0.1M
2023-11-28 45.02 45.24 44.04 44.09 0.1M
2023-11-27 45.41 45.62 45.05 45.11 0.1M
2023-11-24 45.58 45.82 45.37 45.49 0.0M
2023-11-22 45.57 46.22 45.34 45.35 0.1M
2023-11-21 45.03 45.65 44.96 45.50 0.1M
2023-11-20 44.56 45.35 44.48 45.06 0.2M
2023-11-17 44.96 45.20 44.30 44.65 0.5M
2023-11-16 45.32 45.32 44.06 44.71 0.2M
2023-11-15 45.50 46.11 45.20 45.61 0.2M
2023-11-14 44.86 45.51 44.63 45.51 0.2M
2023-11-13 45.19 45.43 44.21 44.48 0.2M
2023-11-10 44.25 45.19 44.15 45.14 0.1M
2023-11-09 43.99 44.56 43.74 44.21 0.2M
2023-11-08 44.54 44.67 43.09 43.56 0.3M
2023-11-07 45.75 46.00 44.06 44.26 0.3M
2023-11-06 45.20 46.30 44.81 45.67 0.3M
2023-11-03 46.28 46.44 45.01 45.14 0.4M
2023-11-02 51.13 52.77 45.35 45.47 0.6M
2023-11-01 55.48 55.58 53.78 54.39 0.2M
2023-10-31 54.06 55.56 54.01 55.35 0.1M
2023-10-30 53.96 54.21 53.65 54.04 0.1M
2023-10-27 54.56 54.94 53.81 53.92 0.1M
2023-10-26 54.13 54.92 53.91 54.72 0.1M
2023-10-25 53.19 54.25 52.85 53.99 0.1M
2023-10-24 53.69 53.83 52.95 53.38 0.1M
2023-10-23 54.52 54.73 53.35 53.42 0.1M
2023-10-20 55.11 55.33 54.61 54.61 0.1M
2023-10-19 54.76 55.25 54.22 54.87 0.1M
2023-10-18 54.95 55.94 54.81 55.09 0.2M
2023-10-17 54.61 55.00 54.38 54.92 0.1M
2023-10-16 54.30 55.03 53.49 54.49 0.2M
2023-10-13 53.22 54.37 52.23 54.32 0.2M
2023-10-12 53.63 53.83 52.93 53.34 0.1M
2023-10-11 53.53 53.99 53.53 53.79 0.1M
2023-10-10 53.09 54.02 53.09 53.56 0.1M
2023-10-09 51.70 53.06 51.70 52.98 0.1M
2023-10-06 51.23 51.94 51.00 51.68 0.1M
2023-10-05 52.00 52.28 51.40 51.52 0.1M
2023-10-04 51.69 52.25 51.50 52.06 0.1M
2023-10-03 51.90 52.25 51.71 51.82 0.1M
2023-10-02 52.00 52.25 51.70 51.95 0.1M
2023-09-29 51.79 52.27 51.60 52.12 0.1M
2023-09-28 51.31 52.20 51.31 51.74 0.1M
2023-09-27 51.02 51.72 51.02 51.41 0.1M
2023-09-26 51.15 51.47 50.87 50.93 0.1M
2023-09-25 51.20 51.69 51.20 51.31 0.1M
2023-09-22 51.32 51.76 51.28 51.32 0.1M
2023-09-21 51.17 51.67 50.82 51.44 0.1M
2023-09-20 51.67 52.16 51.39 51.41 0.1M
2023-09-19 51.50 52.08 51.40 51.70 0.1M
2023-09-18 50.38 51.87 50.38 51.53 0.2M
2023-09-15 50.90 51.10 50.08 50.23 0.3M
2023-09-14 50.34 51.11 50.34 50.90 0.1M
2023-09-13 50.50 50.61 50.23 50.27 0.1M
2023-09-12 50.68 51.09 50.55 50.73 0.1M
2023-09-11 50.40 51.23 50.40 50.69 0.1M
2023-09-08 50.84 51.85 50.05 50.36 0.1M
2023-09-07 50.37 50.37 49.45 49.59 0.1M
2023-09-06 50.75 51.05 50.08 50.37 0.1M
2023-09-05 51.40 51.40 50.46 50.62 0.1M
2023-09-01 51.58 52.30 51.58 51.78 0.1M
2023-08-31 52.01 52.48 51.55 51.58 0.1M
2023-08-30 51.46 52.23 51.23 52.17 0.1M
2023-08-29 51.75 51.85 51.41 51.63 0.1M
2023-08-28 51.65 52.17 51.65 51.76 0.1M
2023-08-25 51.25 51.68 51.25 51.50 0.1M
2023-08-24 51.71 52.08 51.22 51.27 0.1M
2023-08-23 51.59 52.04 51.50 51.92 0.1M
2023-08-22 52.01 52.20 51.52 51.76 0.1M
2023-08-21 52.89 52.94 52.07 52.15 0.1M
2023-08-18 53.05 53.71 52.78 52.84 0.1M
2023-08-17 53.25 53.60 53.15 53.26 0.1M
2023-08-16 53.47 53.91 53.22 53.30 0.1M
2023-08-15 53.72 53.85 53.29 53.61 0.0M
2023-08-14 54.46 54.46 53.78 53.98 0.0M
2023-08-11 54.34 55.00 54.15 54.82 0.1M
2023-08-10 55.18 55.62 54.51 54.55 0.1M
2023-08-09 55.28 55.65 55.04 55.21 0.1M
2023-08-08 55.01 55.47 54.27 55.40 0.1M
2023-08-07 55.05 55.68 53.74 55.28 0.2M
2023-08-04 54.89 56.20 54.89 55.26 0.1M
2023-08-03 54.44 55.61 53.18 55.20 0.1M
2023-08-02 52.57 53.03 51.81 52.29 0.1M
2023-08-01 52.75 53.55 52.53 52.88 0.1M
2023-07-31 53.10 53.31 52.81 52.95 0.1M
2023-07-28 53.71 53.88 52.90 52.90 0.0M
2023-07-27 53.57 54.02 53.51 53.65 0.1M
2023-07-26 52.98 53.73 52.90 53.58 0.1M
2023-07-25 53.14 53.42 52.91 53.23 0.1M
2023-07-24 53.62 53.70 53.04 53.29 0.1M
2023-07-21 54.41 54.44 53.42 53.62 0.1M
2023-07-20 53.63 54.25 53.25 54.16 0.1M
2023-07-19 53.25 53.77 53.21 53.57 0.1M
2023-07-18 53.24 53.89 52.55 53.17 0.1M
2023-07-17 53.57 53.92 53.37 53.40 0.1M
2023-07-14 53.71 54.09 53.07 53.72 0.1M
2023-07-13 53.57 54.13 53.38 53.89 0.1M
2023-07-12 53.39 54.07 53.34 53.59 0.1M
2023-07-11 52.64 53.30 52.58 53.14 0.1M
2023-07-10 52.20 53.13 52.14 52.60 0.1M
2023-07-07 52.46 52.92 52.16 52.33 0.1M
2023-07-06 52.16 52.67 51.93 52.53 0.1M
2023-07-05 52.93 52.93 52.08 52.52 0.1M
2023-07-03 52.61 53.50 52.61 53.22 0.0M
2023-06-30 53.36 53.39 52.92 52.96 0.1M
2023-06-29 52.89 54.00 52.89 53.26 0.1M
2023-06-28 52.47 53.05 52.34 52.97 0.1M
2023-06-27 52.78 53.00 52.23 52.62 0.1M
2023-06-26 52.44 53.24 52.44 52.64 0.1M
2023-06-23 52.00 54.12 52.00 52.38 0.2M
2023-06-22 52.02 52.39 51.57 51.94 0.1M
2023-06-21 51.37 52.34 50.85 52.13 0.1M
2023-06-20 51.61 51.98 51.40 51.52 0.1M
2023-06-16 51.72 51.87 51.13 51.67 0.5M
2023-06-15 51.46 51.74 50.60 51.57 0.2M
2023-06-14 51.99 52.35 51.44 51.75 0.1M
2023-06-13 51.50 52.24 51.44 52.15 0.1M
2023-06-12 52.02 52.08 51.59 51.60 0.1M
2023-06-09 52.70 52.90 51.99 52.09 0.1M
2023-06-08 53.10 53.26 52.68 52.73 0.1M
2023-06-07 52.62 53.47 52.60 53.27 0.1M
2023-06-06 50.72 52.70 50.52 52.35 0.1M
2023-06-05 51.54 51.67 50.35 50.83 0.2M
2023-06-02 51.82 52.97 51.82 52.85 0.1M
2023-06-01 51.50 51.57 50.86 51.54 0.2M
2023-05-31 52.03 52.46 51.13 51.56 0.1M
2023-05-30 52.56 52.61 52.11 52.25 0.1M
2023-05-26 52.58 53.04 52.54 52.57 0.1M
2023-05-25 53.24 53.32 52.57 52.65 0.1M
2023-05-24 53.90 53.97 53.16 53.38 0.1M
2023-05-23 54.00 54.62 53.91 54.06 0.1M
2023-05-22 54.00 54.48 53.71 54.14 0.1M
2023-05-19 54.12 54.33 53.84 54.03 0.1M
2023-05-18 53.48 53.88 53.30 53.79 0.1M
2023-05-17 53.42 53.82 52.89 53.65 0.1M
2023-05-16 53.07 53.65 52.89 53.24 0.1M
2023-05-15 53.98 53.99 53.33 53.48 0.1M
2023-05-12 53.31 54.08 53.18 54.01 0.1M
2023-05-11 53.30 53.85 53.12 53.76 0.1M
2023-05-10 53.96 53.96 52.47 53.64 0.1M
2023-05-09 53.54 53.80 52.99 53.32 0.1M
2023-05-08 54.09 54.61 53.47 53.65 0.1M
2023-05-05 53.81 54.53 53.62 54.09 0.2M
2023-05-04 55.56 56.24 52.01 53.43 0.2M
2023-05-03 57.55 58.45 57.55 57.88 0.1M
2023-05-02 57.67 57.71 56.70 57.46 0.1M
2023-05-01 57.65 58.00 57.47 57.94 0.1M
2023-04-28 57.20 57.64 57.08 57.56 0.1M
2023-04-27 57.59 57.87 57.26 57.37 0.1M
2023-04-26 57.54 57.78 57.25 57.50 0.1M
2023-04-25 57.50 58.06 57.29 58.03 0.1M
2023-04-24 57.59 58.06 57.31 57.90 0.1M
2023-04-21 57.38 57.55 57.00 57.51 0.1M
2023-04-20 56.94 57.33 56.60 57.32 0.1M
2023-04-19 57.34 57.63 57.00 57.13 0.1M
2023-04-18 58.77 59.01 57.25 57.56 0.1M
2023-04-17 57.90 58.73 57.85 58.71 0.1M
2023-04-14 58.49 58.70 57.61 57.99 0.1M
2023-04-13 58.33 58.66 57.89 58.57 0.1M
2023-04-12 59.18 59.18 58.10 58.33 0.1M
2023-04-11 58.26 59.47 58.02 58.94 0.1M
2023-04-10 56.83 58.09 56.83 58.00 0.1M
2023-04-06 57.13 57.13 56.64 56.95 0.1M
2023-04-05 56.97 57.31 56.51 57.03 0.2M
2023-04-04 57.76 57.87 56.67 57.27 0.1M
2023-04-03 57.47 57.88 56.97 57.68 0.1M
2023-03-31 56.60 57.56 56.43 57.44 0.1M
2023-03-30 56.15 56.54 55.84 56.39 0.1M
2023-03-29 56.00 56.14 55.74 56.02 0.1M
2023-03-28 55.27 55.75 55.20 55.69 0.1M
2023-03-27 55.49 55.49 54.81 55.29 0.1M
2023-03-24 54.20 55.45 54.00 55.08 0.1M
2023-03-23 54.65 55.07 53.88 54.35 0.1M
2023-03-22 55.31 55.63 54.53 54.57 0.1M
2023-03-21 56.02 56.66 55.19 55.31 0.1M
2023-03-20 54.68 55.83 54.68 55.27 0.1M
2023-03-17 55.36 55.36 54.14 54.33 0.6M
2023-03-16 54.38 55.60 53.80 55.47 0.1M
2023-03-15 54.89 55.45 54.20 54.82 0.2M
2023-03-14 55.95 56.49 55.23 55.63 0.2M
2023-03-13 55.30 55.55 54.33 55.11 0.2M
2023-03-10 55.69 56.67 55.66 56.08 0.1M
2023-03-09 55.91 56.10 55.55 55.78 0.1M
2023-03-08 56.59 56.76 55.89 56.35 0.1M
2023-03-07 56.11 56.95 56.11 56.68 0.1M
2023-03-06 58.40 58.40 56.00 56.25 0.1M
2023-03-03 57.85 58.43 57.22 58.06 0.1M
2023-03-02 57.55 58.06 57.50 57.64 0.2M
2023-03-01 58.11 58.65 57.80 58.06 0.1M
2023-02-28 58.02 58.57 57.70 58.27 0.1M
2023-02-27 59.51 59.58 57.88 58.38 0.1M
2023-02-24 60.09 60.46 58.94 59.44 0.1M
2023-02-23 59.00 61.34 58.25 60.54 0.4M
2023-02-22 56.22 56.81 55.54 56.11 0.1M
2023-02-21 56.98 57.08 56.12 56.12 0.1M
2023-02-17 57.03 57.68 56.96 57.45 0.1M
2023-02-16 57.00 57.54 56.62 56.82 0.1M
2023-02-15 56.40 57.65 56.40 57.63 0.1M
2023-02-14 56.60 57.03 56.21 56.64 0.1M
2023-02-13 55.59 56.87 55.59 56.73 0.1M
2023-02-10 55.67 55.90 55.15 55.66 0.1M
2023-02-09 56.61 56.97 55.46 55.51 0.1M
2023-02-08 56.75 57.00 56.27 56.41 0.1M
2023-02-07 56.22 57.19 55.71 57.16 0.1M
2023-02-06 57.16 57.37 56.23 56.58 0.1M
2023-02-03 57.21 58.07 57.16 57.32 0.1M
2023-02-02 57.19 58.15 57.05 57.57 0.1M
2023-02-01 56.90 57.87 56.29 57.28 0.1M
2023-01-31 55.76 56.91 55.76 56.90 0.1M
2023-01-30 55.81 56.12 55.50 55.56 0.1M
2023-01-27 55.55 55.98 55.27 55.83 0.1M
2023-01-26 55.63 55.80 55.05 55.46 0.1M
2023-01-25 54.48 55.44 54.22 55.33 0.1M
2023-01-24 54.61 54.68 53.91 54.48 0.1M
2023-01-23 54.20 54.76 53.90 54.32 0.1M
2023-01-20 53.84 54.26 53.49 54.23 0.1M
2023-01-19 53.98 53.98 53.11 53.57 0.1M
2023-01-18 54.16 54.81 53.93 53.98 0.1M
2023-01-17 55.11 55.59 54.24 54.24 0.1M
2023-01-13 54.23 55.22 54.06 55.21 0.1M
2023-01-12 54.72 55.23 54.50 54.64 0.1M
2023-01-11 53.45 54.59 53.45 54.52 0.1M
2023-01-10 53.05 53.60 52.68 53.41 0.1M
2023-01-09 52.99 53.57 52.73 52.95 0.1M
2023-01-06 52.03 52.68 51.47 52.63 0.2M
2023-01-05 52.09 52.09 51.45 51.78 0.2M
2023-01-04 52.10 52.10 51.37 52.00 0.2M
2023-01-03 51.13 52.40 51.11 52.02 0.2M