RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201955.4455.9454.9154.9454.94102,300
Jul 18, 201955.5655.7755.2255.5355.5364,400
Jul 17, 201956.0156.3255.5855.6955.6991,600
Jul 16, 201955.5456.6255.5456.1356.13111,800
Jul 15, 201955.0655.7554.6655.7055.7085,500
Jul 12, 201953.5155.4453.5155.0355.03142,900
Jul 11, 201953.9754.1953.4153.6053.6056,000
Jul 10, 201954.3054.5253.6053.8253.8273,600
Jul 09, 201953.7954.1553.4854.1354.1367,700
Jul 08, 201954.7155.0553.8054.0454.04129,800
Jul 05, 201955.0155.1454.3354.9854.98106,000
Jul 03, 201955.3755.5054.8255.2455.2472,600
Jul 02, 201954.9255.3854.7155.1255.1298,000
Jul 01, 201954.6755.0354.1054.9754.97121,000
Jun 28, 201953.4954.7053.4954.4854.48189,000
Jun 27, 201953.0753.5852.7053.4753.4789,900
Jun 26, 201953.2953.7052.9553.0253.0283,200
Jun 25, 201953.9654.2352.9753.2053.20125,100
Jun 24, 201952.8754.6552.6853.9353.93170,900
Jun 21, 201952.2153.1750.7552.8852.88520,900
Jun 20, 201952.5052.9951.8852.4752.47165,000
Jun 19, 201952.2752.2751.1852.0652.06113,700
Jun 18, 201952.1752.7951.6952.2152.21183,800
Jun 17, 201952.9052.9051.0251.9751.97178,000
Jun 14, 201952.5053.3751.8852.6352.63129,700
Jun 13, 201952.0052.8351.6952.4852.48132,200
Jun 12, 201951.5451.9851.0251.8251.8287,600
Jun 11, 201951.9652.5951.5451.7451.7498,400
Jun 10, 201951.0551.7851.0451.7751.77111,500
Jun 07, 201950.6451.0050.5050.9150.9163,900
Jun 06, 201950.3750.5949.2550.4450.44179,600
Jun 05, 201950.7751.0050.0850.3850.3879,000
Jun 04, 201950.3551.0150.0150.5650.56109,500
Jun 03, 201949.7550.0649.1949.9149.91145,800
May 31, 201950.7250.7249.2749.7149.71139,200
May 30, 201951.4051.7950.7051.2251.22107,100
May 29, 201951.5452.2950.7751.3451.34216,200
May 28, 201951.9752.0951.6351.8051.80162,800
May 24, 201952.3852.5951.7251.8751.87102,100
May 23, 201951.7652.6751.6752.2352.23165,400
May 22, 201951.5552.3851.5552.0652.06104,100
May 21, 201951.8752.5951.1551.6651.66162,300
May 20, 201951.7152.2750.6351.5751.57201,400
May 17, 201952.5052.8951.7951.8951.89443,500
May 16, 201953.3053.8852.8253.0053.00139,800
May 16, 20190.29 Dividend
May 15, 201952.8153.4352.8053.2953.00135,100
May 14, 201951.9353.4551.6353.2452.95195,100
May 13, 201951.0052.0850.6151.8251.54230,300
May 10, 201951.0551.8150.8051.6751.39145,900
May 09, 201950.6151.1150.1251.1050.82207,600
May 08, 201953.1353.5350.1950.7450.46426,900
May 07, 201955.2655.5553.7354.5254.22131,000
May 06, 201955.3755.7255.1155.6155.31157,200
May 03, 201955.9456.2955.3755.7555.4598,700
May 02, 201955.1855.9854.5355.7455.44132,800
May 01, 201956.1556.3654.8855.2854.98243,800
Apr 30, 201956.7056.7055.6955.9955.69132,600
Apr 29, 201957.3357.6156.3456.6356.32114,400
Apr 26, 201956.5657.8656.5657.3957.08155,200
Apr 25, 201956.0056.7255.6956.5556.24202,600
Apr 24, 201954.5456.2654.1756.0755.76110,400
Apr 23, 201954.0654.8453.6954.5154.2183,600
Apr 22, 201954.5354.5353.5853.7853.4959,200
Apr 18, 201954.0755.0054.0754.7054.4062,500
Apr 17, 201955.0355.4153.6954.2253.92146,600
Apr 16, 201954.8754.9454.3954.8054.50101,100
Apr 15, 201954.5255.5354.5254.6754.3766,500
Apr 12, 201954.6054.7753.7954.4454.14108,400
Apr 11, 201954.3254.7454.2054.4254.1277,500
Apr 10, 201954.2354.6453.6554.1953.90148,200
Apr 09, 201955.5155.8053.9554.1753.88145,500
Apr 08, 201954.6055.9554.6055.7055.40309,300
Apr 05, 201953.9454.7753.9454.4254.12204,500
Apr 04, 201953.2754.0853.2653.8053.51137,900
Apr 03, 201952.7553.5652.3353.2752.98120,200
Apr 02, 201952.8552.8652.1052.5352.24101,700
Apr 01, 201953.1753.3852.3652.8952.60116,000
Mar 29, 201953.2153.2852.5853.0252.73183,800
Mar 28, 201953.3554.0452.6553.0452.75139,600
Mar 27, 201952.0853.3452.0753.0452.75117,600
Mar 26, 201951.8052.4751.8052.0751.79113,700
Mar 25, 201950.7051.8750.4351.5851.3092,100
Mar 22, 201951.9452.1250.7150.8050.52144,000
Mar 21, 201950.8152.1450.8052.0251.74167,300
Mar 20, 201951.6352.2550.9650.9650.68156,000
Mar 19, 201951.3552.2151.2151.6351.35112,600
Mar 18, 201950.4251.8650.4251.2951.01185,900
Mar 15, 201950.0450.6749.8450.3550.08597,800
Mar 14, 201950.4551.3550.0050.0149.74221,900
Mar 14, 20190.28 Dividend
Mar 13, 201950.8051.3850.5050.5650.01196,400
Mar 12, 201950.6551.3950.0750.7950.23179,300
Mar 11, 201951.1251.1249.5250.6250.07259,600
Mar 08, 201951.0151.7250.9151.1150.55141,200
Mar 07, 201951.6452.0851.1751.6651.09147,500
Mar 06, 201952.3652.7451.3351.6351.06138,700
Mar 05, 201954.0054.1852.0652.2551.68226,800
Mar 04, 201957.5357.5853.6653.8453.25196,800
Mar 01, 201957.4757.7756.9257.5156.88102,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...