NYSE - Delayed Quote • USD
Sturm, Ruger & Company, Inc. (RGR)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.12 | 46.69 | 46.10 | 46.47 | 46.47 | 83,533 |
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 9, 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 47.18 | 198,500 |
Apr 8, 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 47.61 | 213,800 |
Apr 5, 2024 | 46.47 | 47.02 | 46.47 | 46.62 | 46.62 | 139,800 |
Apr 4, 2024 | 45.86 | 46.59 | 45.78 | 46.55 | 46.55 | 123,300 |
Apr 3, 2024 | 45.65 | 45.96 | 45.52 | 45.74 | 45.74 | 114,900 |
Apr 2, 2024 | 45.66 | 45.85 | 45.28 | 45.81 | 45.81 | 159,800 |
Apr 1, 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 | 0.23 Dividend | |||||
Mar 14, 2024 | 45.26 | 45.32 | 44.82 | 45.18 | 45.18 | 175,100 |
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 8, 2024 | 44.04 | 45.64 | 44.04 | 45.38 | 45.15 | 294,900 |
Mar 7, 2024 | 42.57 | 43.63 | 42.57 | 43.62 | 43.40 | 227,500 |
Mar 6, 2024 | 42.43 | 42.75 | 42.21 | 42.47 | 42.26 | 313,400 |
Mar 5, 2024 | 42.89 | 42.96 | 42.21 | 42.24 | 42.03 | 113,700 |
Mar 4, 2024 | 42.69 | 43.21 | 42.55 | 42.89 | 42.67 | 170,300 |
Mar 1, 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 9, 2024 | 44.31 | 44.74 | 44.20 | 44.53 | 44.30 | 115,200 |
Feb 8, 2024 | 43.44 | 44.46 | 43.44 | 44.43 | 44.21 | 119,600 |
Feb 7, 2024 | 43.19 | 43.52 | 42.86 | 43.37 | 43.15 | 107,300 |
Feb 6, 2024 | 43.11 | 43.62 | 43.11 | 43.29 | 43.07 | 94,800 |
Feb 5, 2024 | 43.49 | 43.52 | 43.00 | 43.20 | 42.98 | 119,500 |
Feb 2, 2024 | 44.39 | 44.39 | 43.62 | 43.63 | 43.41 | 120,800 |
Feb 1, 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 9, 2024 | 44.00 | 44.00 | 43.54 | 43.75 | 43.53 | 96,700 |
Jan 8, 2024 | 44.47 | 44.71 | 44.03 | 44.11 | 43.89 | 100,500 |
Jan 5, 2024 | 43.94 | 44.82 | 43.92 | 44.64 | 44.41 | 125,000 |
Jan 4, 2024 | 44.43 | 44.53 | 43.96 | 44.08 | 43.86 | 109,400 |
Jan 3, 2024 | 45.10 | 45.10 | 44.30 | 44.39 | 44.17 | 117,900 |
Jan 2, 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 8, 2023 | 44.54 | 44.68 | 43.65 | 43.85 | 43.63 | 112,500 |
Dec 7, 2023 | 44.87 | 45.04 | 44.41 | 44.61 | 44.38 | 113,300 |
Dec 6, 2023 | 44.71 | 45.20 | 44.51 | 44.99 | 44.76 | 94,800 |
Dec 5, 2023 | 45.37 | 45.48 | 44.64 | 44.72 | 44.49 | 147,100 |
Dec 4, 2023 | 44.89 | 45.50 | 44.89 | 45.24 | 45.01 | 142,000 |
Dec 1, 2023 | 43.89 | 44.67 | 43.75 | 44.67 | 44.44 | 123,500 |
Nov 30, 2023 | 43.82 | 44.14 | 43.72 | 43.96 | 43.74 | 163,700 |
Nov 29, 2023 | 44.50 | 44.96 | 43.88 | 44.01 | 43.79 | 121,100 |
Nov 28, 2023 | 45.02 | 45.24 | 44.04 | 44.09 | 43.87 | 120,300 |
Nov 27, 2023 | 45.41 | 45.62 | 45.05 | 45.11 | 44.88 | 110,500 |
Nov 24, 2023 | 45.58 | 45.82 | 45.37 | 45.49 | 45.26 | 49,700 |
Nov 22, 2023 | 45.57 | 46.22 | 45.34 | 45.35 | 45.12 | 129,400 |
Nov 21, 2023 | 45.03 | 45.65 | 44.96 | 45.50 | 45.27 | 128,300 |
Nov 20, 2023 | 44.56 | 45.35 | 44.48 | 45.06 | 44.83 | 172,000 |
Nov 17, 2023 | 44.96 | 45.20 | 44.30 | 44.65 | 44.42 | 549,700 |
Nov 16, 2023 | 45.32 | 45.32 | 44.06 | 44.71 | 44.48 | 190,900 |
Nov 15, 2023 | 45.50 | 46.11 | 45.20 | 45.61 | 45.38 | 178,600 |
Nov 14, 2023 | 0.17 Dividend | |||||
Nov 14, 2023 | 44.86 | 45.51 | 44.63 | 45.51 | 45.28 | 182,400 |
Nov 13, 2023 | 45.19 | 45.43 | 44.21 | 44.48 | 44.09 | 193,100 |
Nov 10, 2023 | 44.25 | 45.19 | 44.15 | 45.14 | 44.74 | 147,300 |
Nov 9, 2023 | 43.99 | 44.56 | 43.74 | 44.21 | 43.82 | 188,900 |
Nov 8, 2023 | 44.54 | 44.67 | 43.09 | 43.56 | 43.17 | 301,800 |
Nov 7, 2023 | 45.75 | 46.00 | 44.06 | 44.26 | 43.87 | 271,100 |
Nov 6, 2023 | 45.20 | 46.30 | 44.81 | 45.67 | 45.27 | 279,300 |
Nov 3, 2023 | 46.28 | 46.44 | 45.01 | 45.14 | 44.74 | 376,000 |
Nov 2, 2023 | 51.13 | 52.77 | 45.35 | 45.47 | 45.07 | 609,100 |
Nov 1, 2023 | 55.48 | 55.58 | 53.78 | 54.39 | 53.91 | 160,000 |
Oct 31, 2023 | 54.06 | 55.56 | 54.01 | 55.35 | 54.86 | 95,200 |
Oct 30, 2023 | 53.96 | 54.21 | 53.65 | 54.04 | 53.56 | 74,200 |
Oct 27, 2023 | 54.56 | 54.94 | 53.81 | 53.92 | 53.44 | 72,800 |
Oct 26, 2023 | 54.13 | 54.92 | 53.91 | 54.72 | 54.24 | 88,500 |
Oct 25, 2023 | 53.19 | 54.25 | 52.85 | 53.99 | 53.51 | 80,500 |
Oct 24, 2023 | 53.69 | 53.83 | 52.95 | 53.38 | 52.91 | 66,100 |
Oct 23, 2023 | 54.52 | 54.73 | 53.35 | 53.42 | 52.95 | 111,500 |
Oct 20, 2023 | 55.11 | 55.33 | 54.61 | 54.61 | 54.13 | 104,800 |
Oct 19, 2023 | 54.76 | 55.25 | 54.22 | 54.87 | 54.38 | 130,900 |
Oct 18, 2023 | 54.95 | 55.94 | 54.81 | 55.09 | 54.60 | 153,600 |
Oct 17, 2023 | 54.61 | 55.00 | 54.38 | 54.92 | 54.43 | 140,400 |
Oct 16, 2023 | 54.30 | 55.03 | 53.49 | 54.49 | 54.01 | 165,800 |
Oct 13, 2023 | 53.22 | 54.37 | 52.23 | 54.32 | 53.84 | 181,400 |
Oct 12, 2023 | 53.63 | 53.83 | 52.93 | 53.34 | 52.87 | 97,400 |
Oct 11, 2023 | 53.53 | 53.99 | 53.53 | 53.79 | 53.31 | 53,300 |
Oct 10, 2023 | 53.09 | 54.02 | 53.09 | 53.56 | 53.09 | 108,800 |
Oct 9, 2023 | 51.70 | 53.06 | 51.70 | 52.98 | 52.51 | 82,300 |
Oct 6, 2023 | 51.23 | 51.94 | 51.00 | 51.68 | 51.22 | 82,700 |
Oct 5, 2023 | 52.00 | 52.28 | 51.40 | 51.52 | 51.06 | 112,600 |
Oct 4, 2023 | 51.69 | 52.25 | 51.50 | 52.06 | 51.60 | 100,500 |
Oct 3, 2023 | 51.90 | 52.25 | 51.71 | 51.82 | 51.36 | 71,100 |
Oct 2, 2023 | 52.00 | 52.25 | 51.70 | 51.95 | 51.49 | 104,700 |
Sep 29, 2023 | 51.79 | 52.27 | 51.60 | 52.12 | 51.66 | 96,400 |
Sep 28, 2023 | 51.31 | 52.20 | 51.31 | 51.74 | 51.28 | 118,700 |
Sep 27, 2023 | 51.02 | 51.72 | 51.02 | 51.41 | 50.95 | 62,400 |
Sep 26, 2023 | 51.15 | 51.47 | 50.87 | 50.93 | 50.48 | 100,000 |
Sep 25, 2023 | 51.20 | 51.69 | 51.20 | 51.31 | 50.86 | 93,600 |
Sep 22, 2023 | 51.32 | 51.76 | 51.28 | 51.32 | 50.87 | 67,500 |
Sep 21, 2023 | 51.17 | 51.67 | 50.82 | 51.44 | 50.98 | 143,100 |
Sep 20, 2023 | 51.67 | 52.16 | 51.39 | 51.41 | 50.95 | 77,600 |
Sep 19, 2023 | 51.50 | 52.08 | 51.40 | 51.70 | 51.24 | 66,800 |
Sep 18, 2023 | 50.38 | 51.87 | 50.38 | 51.53 | 51.07 | 193,600 |
Sep 15, 2023 | 50.90 | 51.10 | 50.08 | 50.23 | 49.78 | 349,300 |
Sep 14, 2023 | 50.34 | 51.11 | 50.34 | 50.90 | 50.45 | 69,300 |
Sep 13, 2023 | 50.50 | 50.61 | 50.23 | 50.27 | 49.82 | 80,900 |
Sep 12, 2023 | 50.68 | 51.09 | 50.55 | 50.73 | 50.28 | 63,500 |
Sep 11, 2023 | 50.40 | 51.23 | 50.40 | 50.69 | 50.24 | 80,600 |
Sep 8, 2023 | 50.84 | 51.85 | 50.05 | 50.36 | 49.91 | 122,300 |
Sep 7, 2023 | 50.37 | 50.37 | 49.45 | 49.59 | 49.15 | 129,500 |
Sep 6, 2023 | 50.75 | 51.05 | 50.08 | 50.37 | 49.92 | 120,400 |
Sep 5, 2023 | 51.40 | 51.40 | 50.46 | 50.62 | 50.17 | 117,200 |
Sep 1, 2023 | 51.58 | 52.30 | 51.58 | 51.78 | 51.32 | 67,300 |
Aug 31, 2023 | 52.01 | 52.48 | 51.55 | 51.58 | 51.12 | 108,500 |
Aug 30, 2023 | 51.46 | 52.23 | 51.23 | 52.17 | 51.71 | 84,800 |
Aug 29, 2023 | 51.75 | 51.85 | 51.41 | 51.63 | 51.17 | 108,600 |
Aug 28, 2023 | 51.65 | 52.17 | 51.65 | 51.76 | 51.30 | 132,800 |
Aug 25, 2023 | 51.25 | 51.68 | 51.25 | 51.50 | 51.04 | 64,100 |
Aug 24, 2023 | 51.71 | 52.08 | 51.22 | 51.27 | 50.82 | 89,500 |
Aug 23, 2023 | 51.59 | 52.04 | 51.50 | 51.92 | 51.46 | 62,900 |
Aug 22, 2023 | 52.01 | 52.20 | 51.52 | 51.76 | 51.30 | 57,900 |
Aug 21, 2023 | 52.89 | 52.94 | 52.07 | 52.15 | 51.69 | 88,200 |
Aug 18, 2023 | 53.05 | 53.71 | 52.78 | 52.84 | 52.37 | 83,000 |
Aug 17, 2023 | 53.25 | 53.60 | 53.15 | 53.26 | 52.79 | 87,100 |
Aug 16, 2023 | 53.47 | 53.91 | 53.22 | 53.30 | 52.83 | 63,300 |
Aug 15, 2023 | 53.72 | 53.85 | 53.29 | 53.61 | 53.14 | 46,800 |
Aug 14, 2023 | 0.36 Dividend | |||||
Aug 14, 2023 | 54.46 | 54.46 | 53.78 | 53.98 | 53.50 | 47,000 |
Aug 11, 2023 | 54.34 | 55.00 | 54.15 | 54.82 | 53.98 | 65,700 |
Aug 10, 2023 | 55.18 | 55.62 | 54.51 | 54.55 | 53.71 | 56,400 |
Aug 9, 2023 | 55.28 | 55.65 | 55.04 | 55.21 | 54.36 | 55,800 |
Aug 8, 2023 | 55.01 | 55.47 | 54.27 | 55.40 | 54.55 | 71,400 |
Aug 7, 2023 | 55.05 | 55.68 | 53.74 | 55.28 | 54.43 | 154,100 |
Aug 4, 2023 | 54.89 | 56.20 | 54.89 | 55.26 | 54.41 | 86,000 |
Aug 3, 2023 | 54.44 | 55.61 | 53.18 | 55.20 | 54.35 | 146,300 |
Aug 2, 2023 | 52.57 | 53.03 | 51.81 | 52.29 | 51.49 | 121,200 |
Aug 1, 2023 | 52.75 | 53.55 | 52.53 | 52.88 | 52.07 | 66,700 |
Jul 31, 2023 | 53.10 | 53.31 | 52.81 | 52.95 | 52.14 | 127,200 |
Jul 28, 2023 | 53.71 | 53.88 | 52.90 | 52.90 | 52.09 | 48,300 |
Jul 27, 2023 | 53.57 | 54.02 | 53.51 | 53.65 | 52.83 | 59,200 |
Jul 26, 2023 | 52.98 | 53.73 | 52.90 | 53.58 | 52.76 | 75,000 |
Jul 25, 2023 | 53.14 | 53.42 | 52.91 | 53.23 | 52.41 | 65,300 |
Jul 24, 2023 | 53.62 | 53.70 | 53.04 | 53.29 | 52.47 | 63,800 |
Jul 21, 2023 | 54.41 | 54.44 | 53.42 | 53.62 | 52.80 | 80,900 |
Jul 20, 2023 | 53.63 | 54.25 | 53.25 | 54.16 | 53.33 | 69,900 |
Jul 19, 2023 | 53.25 | 53.77 | 53.21 | 53.57 | 52.75 | 77,000 |
Jul 18, 2023 | 53.24 | 53.89 | 52.55 | 53.17 | 52.35 | 71,400 |
Jul 17, 2023 | 53.57 | 53.92 | 53.37 | 53.40 | 52.58 | 54,900 |
Jul 14, 2023 | 53.71 | 54.09 | 53.07 | 53.72 | 52.89 | 58,400 |
Jul 13, 2023 | 53.57 | 54.13 | 53.38 | 53.89 | 53.06 | 60,400 |
Jul 12, 2023 | 53.39 | 54.07 | 53.34 | 53.59 | 52.77 | 68,200 |
Jul 11, 2023 | 52.64 | 53.30 | 52.58 | 53.14 | 52.32 | 109,900 |
Jul 10, 2023 | 52.20 | 53.13 | 52.14 | 52.60 | 51.79 | 81,200 |
Jul 7, 2023 | 52.46 | 52.92 | 52.16 | 52.33 | 51.53 | 106,200 |
Jul 6, 2023 | 52.16 | 52.67 | 51.93 | 52.53 | 51.72 | 108,400 |
Jul 5, 2023 | 52.93 | 52.93 | 52.08 | 52.52 | 51.71 | 110,000 |
Jul 3, 2023 | 52.61 | 53.50 | 52.61 | 53.22 | 52.40 | 43,900 |
Jun 30, 2023 | 53.36 | 53.39 | 52.92 | 52.96 | 52.15 | 73,500 |
Jun 29, 2023 | 52.89 | 54.00 | 52.89 | 53.26 | 52.44 | 79,700 |
Jun 28, 2023 | 52.47 | 53.05 | 52.34 | 52.97 | 52.16 | 77,500 |
Jun 27, 2023 | 52.78 | 53.00 | 52.23 | 52.62 | 51.81 | 74,100 |
Jun 26, 2023 | 52.44 | 53.24 | 52.44 | 52.64 | 51.83 | 100,600 |
Jun 23, 2023 | 52.00 | 54.12 | 52.00 | 52.38 | 51.57 | 197,600 |
Jun 22, 2023 | 52.02 | 52.39 | 51.57 | 51.94 | 51.14 | 106,200 |
Jun 21, 2023 | 51.37 | 52.34 | 50.85 | 52.13 | 51.33 | 101,000 |
Jun 20, 2023 | 51.61 | 51.98 | 51.40 | 51.52 | 50.73 | 117,300 |
Jun 16, 2023 | 51.72 | 51.87 | 51.13 | 51.67 | 50.88 | 538,600 |
Jun 15, 2023 | 51.46 | 51.74 | 50.60 | 51.57 | 50.78 | 153,600 |
Jun 14, 2023 | 51.99 | 52.35 | 51.44 | 51.75 | 50.95 | 116,500 |
Jun 13, 2023 | 51.50 | 52.24 | 51.44 | 52.15 | 51.35 | 85,800 |
Jun 12, 2023 | 52.02 | 52.08 | 51.59 | 51.60 | 50.81 | 89,500 |
Jun 9, 2023 | 52.70 | 52.90 | 51.99 | 52.09 | 51.29 | 65,500 |
Jun 8, 2023 | 53.10 | 53.26 | 52.68 | 52.73 | 51.92 | 99,900 |
Jun 7, 2023 | 52.62 | 53.47 | 52.60 | 53.27 | 52.45 | 102,500 |
Jun 6, 2023 | 50.72 | 52.70 | 50.52 | 52.35 | 51.55 | 122,900 |
Jun 5, 2023 | 51.54 | 51.67 | 50.35 | 50.83 | 50.05 | 188,700 |
Jun 2, 2023 | 51.82 | 52.97 | 51.82 | 52.85 | 52.04 | 94,300 |
Jun 1, 2023 | 51.50 | 51.57 | 50.86 | 51.54 | 50.75 | 154,400 |
May 31, 2023 | 52.03 | 52.46 | 51.13 | 51.56 | 50.77 | 122,300 |
May 30, 2023 | 52.56 | 52.61 | 52.11 | 52.25 | 51.45 | 63,500 |
May 26, 2023 | 52.58 | 53.04 | 52.54 | 52.57 | 51.76 | 73,600 |
May 25, 2023 | 53.24 | 53.32 | 52.57 | 52.65 | 51.84 | 64,900 |
May 24, 2023 | 53.90 | 53.97 | 53.16 | 53.38 | 52.56 | 74,400 |
May 23, 2023 | 54.00 | 54.62 | 53.91 | 54.06 | 53.23 | 119,400 |
May 22, 2023 | 54.00 | 54.48 | 53.71 | 54.14 | 53.31 | 123,100 |
May 19, 2023 | 54.12 | 54.33 | 53.84 | 54.03 | 53.20 | 100,700 |
May 18, 2023 | 53.48 | 53.88 | 53.30 | 53.79 | 52.96 | 67,000 |
May 17, 2023 | 53.42 | 53.82 | 52.89 | 53.65 | 52.83 | 95,000 |
May 16, 2023 | 53.07 | 53.65 | 52.89 | 53.24 | 52.42 | 73,200 |
May 15, 2023 | 53.98 | 53.99 | 53.33 | 53.48 | 52.66 | 80,900 |
May 12, 2023 | 0.32 Dividend | |||||
May 12, 2023 | 53.31 | 54.08 | 53.18 | 54.01 | 53.18 | 60,600 |
May 11, 2023 | 53.30 | 53.85 | 53.12 | 53.76 | 52.62 | 79,400 |
May 10, 2023 | 53.96 | 53.96 | 52.47 | 53.64 | 52.50 | 117,900 |
May 9, 2023 | 53.54 | 53.80 | 52.99 | 53.32 | 52.19 | 117,600 |
May 8, 2023 | 54.09 | 54.61 | 53.47 | 53.65 | 52.51 | 144,400 |
May 5, 2023 | 53.81 | 54.53 | 53.62 | 54.09 | 52.94 | 157,000 |
May 4, 2023 | 55.56 | 56.24 | 52.01 | 53.43 | 52.30 | 241,600 |
May 3, 2023 | 57.55 | 58.45 | 57.55 | 57.88 | 56.65 | 99,100 |
May 2, 2023 | 57.67 | 57.71 | 56.70 | 57.46 | 56.24 | 88,300 |
May 1, 2023 | 57.65 | 58.00 | 57.47 | 57.94 | 56.71 | 67,500 |
Apr 28, 2023 | 57.20 | 57.64 | 57.08 | 57.56 | 56.34 | 98,600 |
Apr 27, 2023 | 57.59 | 57.87 | 57.26 | 57.37 | 56.15 | 80,900 |
Related Tickers
SWBI Smith & Wesson Brands, Inc.
17.17
+1.66%
POWW AMMO, Inc.
2.5600
+1.19%
PKE Park Aerospace Corp.
14.76
+0.75%
VVX V2X, Inc.
50.06
+0.24%
ISSC Innovative Solutions and Support, Inc.
6.46
+0.78%
DCO Ducommun Incorporated
53.94
-0.20%
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
NPK National Presto Industries, Inc.
82.98
+0.04%
VSEC VSE Corporation
76.01
-1.13%
CDRE Cadre Holdings, Inc.
33.12
+0.06%