RGR - Sturm, Ruger & Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201854.0054.0053.5853.5553.5521,051
Jan 22, 201853.7054.4552.7554.1054.10146,400
Jan 19, 201852.5554.1052.5054.0054.00167,700
Jan 18, 201852.6552.8551.9052.7552.75111,100
Jan 17, 201854.1054.1052.4552.6552.65139,500
Jan 16, 201854.2554.8553.8053.9053.90188,800
Jan 12, 201853.1554.1552.8054.0554.05223,500
Jan 11, 201851.2052.9551.0352.9052.90294,800
Jan 10, 201850.4551.3549.8551.1551.15237,500
Jan 09, 201851.5051.7550.1050.3550.35272,100
Jan 08, 201853.2553.2551.0551.4551.45334,400
Jan 05, 201853.0553.7552.2053.3553.35208,700
Jan 04, 201852.8553.2051.8852.9552.95217,500
Jan 03, 201856.9557.2052.8352.8552.85430,000
Jan 02, 201855.7557.5055.7557.0057.00191,900
Dec 29, 201756.1556.5055.2555.8555.85148,100
Dec 28, 201756.0056.9055.0556.1056.10199,200
Dec 27, 201756.8557.1555.4055.9055.90215,300
Dec 26, 201755.0557.2055.0557.1557.15248,900
Dec 22, 201756.7556.9354.9055.2055.20150,200
Dec 21, 201756.5057.2056.0156.6556.65220,900
Dec 20, 201755.9056.3555.2556.2556.25257,900
Dec 19, 201754.7055.8554.5355.7555.75256,100
Dec 18, 201752.8554.9552.8554.7054.70309,700
Dec 15, 201751.3552.7051.3552.5052.50564,000
Dec 14, 201751.7051.9550.9551.3551.35200,500
Dec 13, 201752.5053.0551.4551.5551.55247,900
Dec 12, 201751.8052.8551.6552.5052.50290,600
Dec 11, 201751.4552.7551.2651.7551.75271,600
Dec 08, 201753.5054.7050.6551.4551.45533,800
Dec 07, 201755.0556.3054.6555.9055.90326,100
Dec 06, 201755.7055.8554.7054.9054.90167,600
Dec 05, 201755.3055.9553.7055.6555.65233,600
Dec 04, 201754.4556.1554.2055.5555.55259,000
Dec 01, 201754.7054.7052.4054.0554.05248,300
Nov 30, 201754.4055.0054.0554.7554.75250,600
Nov 29, 201753.6555.4553.4154.3054.30296,700
Nov 28, 201751.9053.7951.8053.6053.60356,200
Nov 27, 201750.1052.3050.0851.8051.80354,600
Nov 24, 201750.5550.5549.6049.9549.9555,100
Nov 22, 201749.9550.5049.9550.3550.35135,600
Nov 21, 201749.1550.0548.8549.9549.95149,400
Nov 20, 201750.0050.4048.9049.0549.05242,000
Nov 17, 201749.3050.4549.1050.2050.20171,000
Nov 16, 201748.8549.7548.8049.5049.50263,600
Nov 15, 201748.0049.8547.9548.7548.75218,300
Nov 14, 201748.3548.7548.0048.4548.45194,800
Nov 14, 20170.21 Dividend
Nov 13, 201749.4549.9548.5848.8548.64149,700
Nov 10, 201749.2050.4549.0549.3549.14185,900
Nov 09, 201748.2549.6048.0549.1048.89410,900
Nov 08, 201750.2550.6049.8550.0549.83208,000
Nov 07, 201749.9551.1049.7050.6550.43326,000
Nov 06, 201751.9052.2349.7549.7549.54340,400
Nov 03, 201750.4550.9549.7550.8050.58270,100
Nov 02, 201751.2552.3049.8550.2049.98265,800
Nov 01, 201746.9552.4545.7051.5051.28847,300
Oct 31, 201750.3050.4048.9049.5549.34338,800
Oct 30, 201751.2051.3049.5550.0549.83278,000
Oct 27, 201751.2551.8550.1051.5051.28200,300
Oct 26, 201752.5552.8051.5051.6051.38176,800
Oct 25, 201751.6553.0551.6552.5552.32140,000
Oct 24, 201751.7052.3551.3352.0051.78185,600
Oct 23, 201752.4052.6551.4051.7051.48170,700
Oct 20, 201752.0552.5051.8052.4552.22192,100
Oct 19, 201751.1052.0050.8051.9051.68144,300
Oct 18, 201750.7051.6550.5051.5051.28194,000
Oct 17, 201750.4550.8049.9550.7050.48129,700
Oct 16, 201749.7051.0549.7050.6550.43152,600
Oct 13, 201750.7550.9549.2049.7049.49229,100
Oct 12, 201750.0051.0149.5550.7050.48252,300
Oct 11, 201750.5550.7049.6050.0549.83267,800
Oct 10, 201750.7051.5550.2550.7550.53211,100
Oct 09, 201752.5053.0050.4550.7050.48305,400
Oct 06, 201753.7054.0052.5052.7552.52188,800
Oct 05, 201753.2554.2052.2054.1553.92278,200
Oct 04, 201755.0055.9052.6053.0552.82387,600
Oct 03, 201754.0055.3053.0054.6554.42538,400
Oct 02, 201753.4555.1352.9053.5053.27729,900
Sep 29, 201752.6052.8551.5051.7051.48202,200
Sep 28, 201753.1553.6552.4552.5552.32209,900
Sep 27, 201751.8553.3051.6053.2052.97304,400
Sep 26, 201751.7552.1051.3051.7051.48138,200
Sep 25, 201751.3552.0050.4051.8051.58202,600
Sep 22, 201752.9053.1550.9551.0050.78266,700
Sep 21, 201751.9053.3551.1552.8552.62456,200
Sep 20, 201754.3554.3550.1552.0051.781,266,500
Sep 19, 201747.8556.6547.3554.3554.121,600,400
Sep 18, 201747.4047.8547.0547.8047.59218,800
Sep 15, 201747.3547.7547.0047.3047.10545,800
Sep 14, 201747.3547.7046.8347.2047.00201,300
Sep 13, 201746.9547.3546.7547.2547.05276,800
Sep 12, 201746.2547.8546.2046.8546.65390,200
Sep 11, 201746.6048.8045.9546.2046.00434,300
Sep 08, 201744.8046.9344.8046.2546.05619,500
Sep 07, 201746.9548.2046.7047.7047.49340,200
Sep 06, 201745.8546.9045.5546.8046.60267,300
Sep 05, 201746.0546.6545.2045.7545.55305,200
Sep 01, 201745.8546.4245.2546.2546.05358,000
Aug 31, 201746.4046.8545.7045.8045.60275,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...