Dow Up0.07% Nasdaq Down0.00%

Sturm, Ruger & Co. Inc. (RGR)

-NYSE
48.97 Down 2.06(4.03%) 1:02PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 6, 20130.404 Dividend
Nov 7, 20120.382 Dividend
Aug 9, 20120.377 Dividend
May 10, 20120.324 Dividend
Mar 7, 20120.212 Dividend
Nov 9, 20110.141 Dividend
Aug 10, 20110.142 Dividend
May 11, 20110.097 Dividend
Mar 9, 20110.05 Dividend
Nov 9, 20100.078 Dividend
Aug 11, 20100.10 Dividend
May 12, 20100.093 Dividend
Mar 10, 20100.06 Dividend
Nov 10, 20090.096 Dividend
Aug 12, 20090.123 Dividend
May 13, 20090.086 Dividend
Aug 30, 20050.10 Dividend
May 27, 20050.10 Dividend
Feb 25, 20050.10 Dividend
Nov 29, 20040.10 Dividend
Aug 30, 20040.10 Dividend
May 27, 20040.20 Dividend
Feb 26, 20040.20 Dividend
Nov 26, 20030.20 Dividend
Aug 27, 20030.20 Dividend
May 28, 20030.20 Dividend
Feb 26, 20030.20 Dividend
Nov 26, 20020.20 Dividend
Aug 28, 20020.20 Dividend
May 29, 20020.20 Dividend
Feb 27, 20020.20 Dividend
Nov 28, 20010.20 Dividend
Aug 29, 20010.20 Dividend
May 30, 20010.20 Dividend
Feb 27, 20010.20 Dividend
Nov 29, 20000.20 Dividend
Aug 30, 20000.20 Dividend
May 30, 20000.20 Dividend
Feb 28, 20000.20 Dividend
Nov 29, 19990.20 Dividend
Aug 30, 19990.20 Dividend
May 27, 19990.20 Dividend
Feb 25, 19990.20 Dividend
Nov 27, 19980.20 Dividend
Aug 28, 19980.20 Dividend
May 28, 19980.20 Dividend
Feb 26, 19980.20 Dividend
Nov 26, 19970.20 Dividend
Aug 27, 19970.20 Dividend
May 29, 19970.20 Dividend
Feb 26, 19970.20 Dividend
Nov 26, 19960.20 Dividend
Sep 17, 19962: 1 Stock Split
Aug 13, 19960.20 Dividend
May 29, 19960.20 Dividend
Feb 28, 19960.20 Dividend
Nov 29, 19950.175 Dividend
Aug 30, 19950.175 Dividend
May 25, 19950.175 Dividend
Feb 23, 19950.175 Dividend
Nov 25, 19940.15 Dividend
Aug 26, 19940.15 Dividend
May 25, 19940.15 Dividend
Feb 23, 19940.15 Dividend
Nov 24, 19930.15 Dividend
Aug 26, 19930.125 Dividend
May 25, 19930.125 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.