RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201958.1558.2656.8356.9556.33104,500
Feb 27, 201957.8158.3957.3058.1657.52125,500
Feb 26, 201958.9459.6957.7757.8857.25119,300
Feb 25, 201959.5059.9958.8258.8258.18126,700
Feb 22, 201957.7059.3457.7059.2058.55120,900
Feb 21, 201957.9958.7456.7857.7757.14250,000
Feb 20, 201959.1059.7958.2459.5658.91176,500
Feb 19, 201958.9660.0158.8159.0558.40156,100
Feb 15, 201958.0059.6758.0058.9958.34183,000
Feb 14, 201957.2058.0057.0157.7857.15107,200
Feb 13, 201957.2257.6257.0657.3756.74128,400
Feb 12, 201956.5358.0056.5357.2256.59152,300
Feb 11, 201956.1356.8156.0156.3455.72115,200
Feb 08, 201956.1656.5655.4955.9755.36106,000
Feb 07, 201956.8657.0955.6356.2655.64124,300
Feb 06, 201956.9557.3555.6257.1456.51194,200
Feb 05, 201955.0057.1254.9857.1056.47369,500
Feb 04, 201953.7755.1953.7754.9354.33128,900
Feb 01, 201954.6454.8253.5853.9753.38102,200
Jan 31, 201953.3854.8753.0154.4853.88186,500
Jan 30, 201953.5553.8553.0853.3452.76111,400
Jan 29, 201954.0554.3252.9253.4052.82183,300
Jan 28, 201953.9654.5953.7354.1453.55101,600
Jan 25, 201954.3854.6853.7854.2153.62121,000
Jan 24, 201955.3155.5053.8653.9553.36100,200
Jan 23, 201955.4055.6554.7055.3954.7892,300
Jan 22, 201955.6956.0054.8455.2454.6497,900
Jan 18, 201956.6657.3655.8655.9755.36119,900
Jan 17, 201955.7556.8555.7556.3755.75118,800
Jan 16, 201955.4556.3555.2255.8155.2097,100
Jan 15, 201955.7255.7754.7755.3654.75105,600
Jan 14, 201955.4656.3155.4655.7855.17116,900
Jan 11, 201954.6055.7354.6055.6155.00215,700
Jan 10, 201954.3255.1454.1854.8554.2564,000
Jan 09, 201954.5554.8153.9754.7554.1569,600
Jan 08, 201954.0054.6453.1054.6354.03132,600
Jan 07, 201952.9954.3051.7853.8953.30122,400
Jan 04, 201952.9953.0951.3552.8752.29252,100
Jan 03, 201953.7153.9952.4652.6352.05158,800
Jan 02, 201952.8454.6852.8154.0053.41164,700
Dec 31, 201852.7453.3752.5553.2252.64209,800
Dec 28, 201852.1753.4451.4852.5751.99167,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...