STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.26

-0.21

(-0.45%)

At close: 04:00PM EDT

46.26

0.00

(0.00%)

After hours:

05:30PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	46.59	46.84	46.12	46.26	46.26	113,300
Apr 26, 2024	46.12	46.69	46.11	46.47	46.47	87,000
Apr 25, 2024	46.40	46.52	45.47	46.23	46.23	115,300
Apr 24, 2024	46.78	46.97	46.29	46.42	46.42	107,000
Apr 23, 2024	46.84	47.28	46.54	46.89	46.89	138,100
Apr 22, 2024	46.75	47.07	46.56	46.75	46.75	87,300
Apr 19, 2024	46.01	46.84	45.97	46.75	46.75	129,100
Apr 18, 2024	45.59	46.25	45.41	46.12	46.12	169,800
Apr 17, 2024	45.74	45.75	45.25	45.62	45.62	132,100
Apr 16, 2024	45.40	45.63	44.97	45.45	45.45	150,000
Apr 15, 2024	45.86	46.04	45.48	45.49	45.49	166,800
Apr 12, 2024	46.65	46.88	45.65	45.72	45.72	184,300
Apr 11, 2024	46.55	47.05	46.46	46.77	46.77	130,900
Apr 10, 2024	46.94	47.03	46.55	46.60	46.60	157,800
Apr 09, 2024	47.58	48.20	46.75	47.18	47.18	198,500
Apr 08, 2024	46.62	47.69	46.62	47.61	47.61	213,800
Apr 05, 2024	46.47	47.02	46.47	46.62	46.62	139,800
Apr 04, 2024	45.86	46.59	45.78	46.55	46.55	123,300
Apr 03, 2024	45.65	45.96	45.52	45.74	45.74	114,900
Apr 02, 2024	45.66	45.85	45.28	45.81	45.81	159,800
Apr 01, 2024	46.25	46.46	45.59	45.80	45.80	129,800
Mar 28, 2024	46.51	46.70	46.00	46.15	46.15	160,900
Mar 27, 2024	46.47	46.53	45.92	46.23	46.23	112,200
Mar 26, 2024	46.15	46.64	45.95	45.99	45.99	164,100
Mar 25, 2024	45.68	46.01	45.55	45.88	45.88	107,200
Mar 22, 2024	46.14	46.14	45.60	45.63	45.63	88,600
Mar 21, 2024	45.97	46.21	45.68	45.96	45.96	145,100
Mar 20, 2024	46.05	46.12	45.63	46.05	46.05	128,000
Mar 19, 2024	45.99	46.31	45.73	45.87	45.87	274,600
Mar 18, 2024	45.80	46.37	45.65	45.87	45.87	204,300
Mar 15, 2024	45.06	46.44	45.06	45.88	45.88	827,400
Mar 14, 2024	45.26	45.32	44.82	45.18	45.18	175,100
Mar 14, 2024	0.23 Dividend
Mar 13, 2024	45.17	45.67	45.01	45.48	45.25	162,500
Mar 12, 2024	45.42	46.04	45.03	45.40	45.17	162,000
Mar 11, 2024	45.29	45.44	44.99	45.42	45.19	157,800
Mar 08, 2024	44.04	45.64	44.04	45.38	45.15	294,900
Mar 07, 2024	42.57	43.63	42.57	43.62	43.40	227,500
Mar 06, 2024	42.43	42.75	42.21	42.47	42.26	313,400
Mar 05, 2024	42.89	42.96	42.21	42.24	42.03	113,700
Mar 04, 2024	42.69	43.21	42.55	42.89	42.67	170,300
Mar 01, 2024	43.22	43.32	42.72	42.89	42.67	138,000
Feb 29, 2024	43.31	43.70	42.97	43.32	43.10	124,000
Feb 28, 2024	42.94	43.71	42.78	43.16	42.94	119,200
Feb 27, 2024	42.48	43.42	42.00	43.10	42.88	172,300
Feb 26, 2024	42.94	43.14	42.26	42.48	42.27	201,600
Feb 23, 2024	42.76	43.24	42.75	43.13	42.91	155,800
Feb 22, 2024	44.04	44.40	42.26	42.99	42.77	244,200
Feb 21, 2024	43.55	44.08	43.08	43.95	43.73	218,500
Feb 20, 2024	43.09	43.54	42.88	43.46	43.24	151,600
Feb 16, 2024	43.55	43.79	43.17	43.24	43.02	144,800
Feb 15, 2024	43.51	43.95	43.39	43.68	43.46	127,700
Feb 14, 2024	43.26	43.64	43.04	43.50	43.28	131,000
Feb 13, 2024	44.50	44.50	42.95	42.99	42.77	176,000
Feb 12, 2024	44.53	45.26	44.46	44.87	44.64	112,500
Feb 09, 2024	44.31	44.74	44.20	44.53	44.30	115,200
Feb 08, 2024	43.44	44.46	43.44	44.43	44.21	119,600
Feb 07, 2024	43.19	43.52	42.86	43.37	43.15	107,300
Feb 06, 2024	43.11	43.62	43.11	43.29	43.07	94,800
Feb 05, 2024	43.49	43.52	43.00	43.20	42.98	119,500
Feb 02, 2024	44.39	44.39	43.62	43.63	43.41	120,800
Feb 01, 2024	43.73	44.95	43.71	44.81	44.58	231,400
Jan 31, 2024	44.93	44.93	43.64	43.66	43.44	155,000
Jan 30, 2024	44.09	44.92	43.76	44.82	44.59	219,800
Jan 29, 2024	44.28	44.61	44.20	44.32	44.10	76,900
Jan 26, 2024	44.18	44.63	44.05	44.15	43.93	67,000
Jan 25, 2024	43.70	44.07	43.58	43.94	43.72	96,000
Jan 24, 2024	44.25	44.25	43.29	43.49	43.27	128,200
Jan 23, 2024	44.45	44.55	43.80	44.03	43.81	105,000
Jan 22, 2024	43.39	44.34	43.39	44.15	43.93	188,600
Jan 19, 2024	43.70	43.70	43.00	43.67	43.45	120,500
Jan 18, 2024	43.75	44.00	43.08	43.69	43.47	159,800
Jan 17, 2024	43.87	44.24	43.73	43.75	43.53	135,100
Jan 16, 2024	44.12	44.45	43.89	44.00	43.78	96,500
Jan 12, 2024	44.48	44.66	44.00	44.28	44.06	82,800
Jan 11, 2024	43.50	44.35	43.50	44.29	44.07	140,300
Jan 10, 2024	43.71	44.06	43.51	43.59	43.37	81,600
Jan 09, 2024	44.00	44.00	43.54	43.75	43.53	96,700
Jan 08, 2024	44.47	44.71	44.03	44.11	43.89	100,500
Jan 05, 2024	43.94	44.82	43.92	44.64	44.41	125,000
Jan 04, 2024	44.43	44.53	43.96	44.08	43.86	109,400
Jan 03, 2024	45.10	45.10	44.30	44.39	44.17	117,900
Jan 02, 2024	45.51	45.75	44.88	45.05	44.82	118,700
Dec 29, 2023	45.52	45.94	45.41	45.45	45.22	117,800
Dec 28, 2023	45.70	45.92	45.65	45.76	45.53	91,900
Dec 27, 2023	45.61	46.20	45.51	45.84	45.61	121,700
Dec 26, 2023	45.57	45.86	45.34	45.43	45.20	88,700
Dec 22, 2023	45.28	45.72	45.19	45.56	45.33	90,900
Dec 21, 2023	44.98	45.34	44.75	45.12	44.89	84,400
Dec 20, 2023	44.92	45.94	44.59	44.63	44.40	161,100
Dec 19, 2023	43.83	45.07	43.83	44.97	44.74	165,400
Dec 18, 2023	43.50	44.05	43.40	43.91	43.69	159,000
Dec 15, 2023	43.90	44.50	43.51	43.63	43.41	585,000
Dec 14, 2023	44.49	44.82	43.47	43.77	43.55	231,100
Dec 13, 2023	43.58	44.29	43.43	44.16	43.94	280,700
Dec 12, 2023	43.40	43.62	42.98	43.51	43.29	159,400
Dec 11, 2023	43.95	44.30	43.42	43.45	43.23	131,900
Dec 08, 2023	44.54	44.68	43.65	43.85	43.63	112,500
Dec 07, 2023	44.87	45.04	44.41	44.61	44.38	113,300
Dec 06, 2023	44.71	45.20	44.51	44.99	44.76	94,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0015(-0.20%)

CRUDE OIL82.91+0.28(+0.34%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Sturm, Ruger & Company, Inc. (RGR)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0015(-0.20%)

CRUDE OIL
82.91
+0.28(+0.34%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)