RGR: Historical Prices for STURM RUGER AND CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	11.04	11.04	10.51	10.66	220,000	10.66
23-Nov-09	11.07	11.11	10.86	11.01	152,200	11.01
20-Nov-09	10.90	11.19	10.84	11.01	144,400	11.01
19-Nov-09	11.36	11.36	10.87	10.97	209,900	10.97
18-Nov-09	11.43	11.45	11.21	11.34	147,900	11.34
17-Nov-09	11.44	11.44	11.27	11.40	121,100	11.40
16-Nov-09	11.45	11.58	11.33	11.40	198,800	11.40
13-Nov-09	11.60	11.60	11.17	11.35	127,400	11.35
12-Nov-09	11.55	11.62	11.25	11.40	135,300	11.40
11-Nov-09	11.08	11.53	11.08	11.53	170,600	11.53
10-Nov-09	11.24	11.40	10.75	11.05	150,100	11.05
10-Nov-09	$ 0.096 Dividend
9-Nov-09	11.31	11.40	11.17	11.26	195,300	11.16
6-Nov-09	11.07	11.50	11.05	11.12	166,700	11.03
5-Nov-09	10.90	11.17	10.74	11.02	206,100	10.93
4-Nov-09	10.70	10.96	10.55	10.85	271,200	10.76
3-Nov-09	10.28	10.77	10.11	10.74	278,400	10.65
2-Nov-09	10.70	10.94	10.26	10.40	320,800	10.31
30-Oct-09	11.93	11.95	10.50	10.62	365,700	10.53
29-Oct-09	11.37	11.76	10.73	11.23	689,300	11.13
28-Oct-09	12.73	12.78	9.61	11.35	1,510,400	11.25
27-Oct-09	13.10	13.10	12.50	12.81	233,100	12.70
26-Oct-09	12.95	13.31	12.75	13.04	326,500	12.93
23-Oct-09	13.54	13.65	12.66	13.00	251,000	12.89
22-Oct-09	13.00	13.70	12.84	13.47	300,100	13.36
21-Oct-09	13.15	13.55	12.96	13.00	402,400	12.89
20-Oct-09	13.15	13.15	12.67	13.06	212,900	12.95
19-Oct-09	12.47	13.09	12.47	13.04	269,800	12.93
16-Oct-09	12.60	12.89	12.36	12.46	349,000	12.35
15-Oct-09	12.67	12.80	12.52	12.57	175,700	12.46
14-Oct-09	12.48	12.81	12.45	12.78	134,600	12.67
13-Oct-09	12.58	12.63	12.02	12.40	225,500	12.29
12-Oct-09	12.98	13.03	12.51	12.64	104,600	12.53
9-Oct-09	12.81	12.94	12.64	12.88	111,900	12.77
8-Oct-09	12.68	12.95	12.54	12.82	144,400	12.71
7-Oct-09	12.50	12.79	12.44	12.60	99,300	12.49
6-Oct-09	12.25	12.78	12.25	12.53	111,300	12.42
5-Oct-09	12.28	12.50	12.16	12.22	120,300	12.12
2-Oct-09	12.38	12.67	11.83	12.29	254,000	12.19
1-Oct-09	12.87	13.02	12.36	12.49	252,500	12.38
30-Sep-09	12.95	13.20	12.75	12.94	231,700	12.83
29-Sep-09	12.77	13.00	12.77	12.91	130,200	12.80
28-Sep-09	13.11	13.15	12.75	12.77	171,400	12.66
25-Sep-09	12.97	13.09	12.76	12.99	142,100	12.88
24-Sep-09	12.96	13.12	12.75	12.91	184,400	12.80
23-Sep-09	13.30	13.30	12.78	12.93	160,600	12.82
22-Sep-09	13.03	13.20	12.89	12.96	282,500	12.85
21-Sep-09	12.83	13.15	12.78	13.01	116,100	12.90
18-Sep-09	13.05	13.25	12.80	13.14	428,200	13.03
17-Sep-09	12.59	13.08	12.50	13.05	218,100	12.94
16-Sep-09	12.70	12.80	12.36	12.60	180,000	12.49
15-Sep-09	12.61	12.92	12.24	12.64	401,800	12.53
14-Sep-09	12.22	12.29	12.01	12.24	116,800	12.14
11-Sep-09	12.80	12.89	12.20	12.30	138,900	12.20
10-Sep-09	13.02	13.05	12.15	12.73	269,700	12.62
9-Sep-09	12.55	12.79	12.50	12.57	141,800	12.46
8-Sep-09	13.26	13.41	12.43	12.58	275,900	12.47
4-Sep-09	13.07	13.14	12.58	13.06	178,900	12.95
3-Sep-09	12.48	12.94	12.33	12.84	145,300	12.73
2-Sep-09	12.93	12.99	12.39	12.43	232,400	12.32
1-Sep-09	13.99	13.99	12.81	13.00	377,300	12.89
31-Aug-09	13.65	13.97	13.00	13.81	308,700	13.69
28-Aug-09	13.73	13.73	13.42	13.62	164,200	13.50
27-Aug-09	13.56	13.95	13.19	13.61	275,100	13.49
26-Aug-09	13.38	13.69	13.19	13.61	362,900	13.49
25-Aug-09	12.88	13.65	12.76	13.48	679,600	13.37
24-Aug-09	12.69	12.98	12.55	12.81	300,500	12.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions