RGR Historical Prices | Sturm, Ruger & Company, Inc. Co Stock

Dow

0.38% Nasdaq

0.50%

Sturm, Ruger & Co. Inc. (RGR)

-NYSE

49.51 0.91(1.80%) 10:19AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	51.85	52.13	50.00	50.42	307,100	50.42
May 21, 2013	51.80	52.10	51.56	51.89	381,500	51.89
May 20, 2013	51.75	52.23	51.48	51.72	270,700	51.72
May 17, 2013	50.96	52.49	50.58	51.93	434,300	51.93
May 16, 2013	52.00	52.29	50.67	50.96	412,100	50.96
May 15, 2013	51.49	52.73	51.45	52.16	421,500	52.16
May 14, 2013	50.60	51.91	50.53	51.75	325,400	51.75
May 13, 2013	50.10	50.63	50.00	50.49	156,600	50.49
May 10, 2013	50.53	50.72	50.24	50.38	124,800	50.38
May 9, 2013	50.50	50.99	50.22	50.42	332,800	50.42
May 8, 2013	50.98	51.33	50.50	50.65	223,000	50.65
May 8, 2013	0.49 Dividend
May 7, 2013	50.60	51.61	50.22	51.57	263,000	51.08
May 6, 2013	51.10	51.18	50.27	50.74	235,600	50.26
May 3, 2013	50.60	51.12	49.69	51.07	548,500	50.58
May 2, 2013	49.74	50.58	49.63	50.18	246,700	49.70
May 1, 2013	51.33	51.47	49.25	49.62	459,500	49.15
Apr 30, 2013	52.07	52.73	48.43	51.27	1,196,200	50.78
Apr 29, 2013	49.37	51.00	49.37	50.97	732,600	50.49
Apr 26, 2013	49.21	50.17	49.01	49.05	336,200	48.58
Apr 25, 2013	47.85	49.50	47.50	49.14	328,500	48.67
Apr 24, 2013	47.56	47.98	46.78	47.55	336,200	47.10
Apr 23, 2013	48.20	48.63	47.30	47.78	353,800	47.33
Apr 22, 2013	48.20	48.69	47.28	48.08	370,900	47.62
Apr 19, 2013	47.48	48.23	47.10	48.18	327,700	47.72
Apr 18, 2013	48.92	48.95	47.14	47.36	319,900	46.91
Apr 17, 2013	48.49	48.78	47.76	48.06	202,400	47.60
Apr 16, 2013	48.82	49.43	47.42	48.57	345,600	48.11
Apr 15, 2013	49.91	50.11	47.58	47.91	301,900	47.45
Apr 12, 2013	50.69	51.63	49.90	50.17	177,200	49.69
Apr 11, 2013	50.28	52.22	50.21	50.89	409,900	50.41
Apr 10, 2013	48.30	50.59	48.05	50.40	327,600	49.92
Apr 9, 2013	48.52	48.76	48.06	48.12	236,700	47.66
Apr 8, 2013	48.59	48.92	48.37	48.61	282,400	48.15
Apr 5, 2013	48.20	49.14	47.90	48.99	280,900	48.52
Apr 4, 2013	46.99	48.57	46.86	48.45	358,500	47.99
Apr 3, 2013	48.51	48.69	46.88	47.18	493,200	46.73
Apr 2, 2013	49.58	49.92	48.18	48.43	450,800	47.97
Apr 1, 2013	50.49	50.63	49.21	49.57	597,500	49.10
Mar 28, 2013	51.30	51.83	50.46	50.73	426,600	50.25
Mar 27, 2013	51.92	52.59	51.15	51.24	321,600	50.75
Mar 26, 2013	51.43	52.45	51.13	52.13	345,900	51.63
Mar 25, 2013	52.88	53.30	51.05	51.51	414,000	51.02
Mar 22, 2013	53.26	53.62	51.60	52.62	346,600	52.12
Mar 21, 2013	53.66	54.24	53.01	53.11	193,500	52.61
Mar 20, 2013	53.18	54.26	53.18	53.92	273,700	53.41
Mar 19, 2013	54.38	54.72	52.20	53.06	467,200	52.56
Mar 18, 2013	54.24	54.70	53.50	54.21	293,900	53.69
Mar 15, 2013	54.01	54.91	52.70	54.37	708,500	53.85
Mar 14, 2013	55.85	56.57	53.50	54.30	587,400	53.78
Mar 13, 2013	56.49	56.60	55.60	55.82	593,200	55.29
Mar 12, 2013	55.80	56.60	55.35	56.49	688,600	55.95
Mar 11, 2013	56.02	56.68	55.25	56.08	707,100	55.55
Mar 8, 2013	57.90	57.90	56.11	56.45	645,200	55.91
Mar 7, 2013	56.54	57.94	55.08	57.13	699,400	56.59
Mar 6, 2013	56.43	57.19	55.50	56.43	581,100	55.89
Mar 6, 2013	0.404 Dividend
Mar 5, 2013	57.85	58.50	56.75	56.91	960,100	55.97
Mar 4, 2013	56.07	58.48	55.31	57.54	994,000	56.59
Mar 1, 2013	54.38	56.89	53.90	56.09	800,400	55.16
Feb 28, 2013	54.82	55.15	50.63	54.61	1,160,100	53.71
Feb 27, 2013	53.51	54.89	53.27	53.51	616,900	52.63
Feb 26, 2013	53.20	53.52	52.26	53.13	400,400	52.25
Feb 25, 2013	54.00	54.55	53.02	53.10	340,000	52.22
Feb 22, 2013	52.39	54.03	52.07	53.67	410,900	52.78
Feb 21, 2013	52.18	52.40	50.25	51.65	713,900	50.80
Feb 20, 2013	54.31	54.38	52.25	52.33	380,700	51.46
Feb 19, 2013	53.60	54.25	53.53	54.13	784,000	53.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RGR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sturm, Ruger & Co. Inc. (RGR)