• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.74% Nasdaq Down1.51%

    Sturm, Ruger & Co. Inc. (RGR)

    -NYSE
    39.80 Up 0.50(1.27%) 12:30PM EST - Nasdaq Real Time Price
    Add to Portfolio
    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.