U.S. Markets closed

Sturm, Ruger & Company, Inc. (RGR)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
49.30-1.40 (-2.76%)
At close: 4:02PM EDT

49.30 0.00 (0.00%)
After hours: 4:28PM EDT

People also watch
SWHCOLNCABVSTOPII
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201750.7550.9048.9049.3049.30284,303
Aug 21, 201750.0050.9549.9050.7050.70336,800
Aug 18, 201748.3549.5848.2049.2549.25190,400
Aug 17, 201748.4049.3048.1048.7048.70263,600
Aug 16, 201749.0549.3048.0548.2548.25165,800
Aug 15, 201749.6549.6548.5049.0049.00227,600
Aug 14, 201750.1050.4049.1549.5049.50342,900
Aug 11, 201750.1051.3549.7850.0050.00243,300
Aug 11, 20170.23 Dividend
Aug 10, 201750.2051.1549.6050.6550.42262,300
Aug 09, 201750.4050.8549.9050.2049.97225,400
Aug 08, 201751.5552.3050.3550.5550.32267,700
Aug 07, 201752.7552.7551.0051.0050.77319,800
Aug 04, 201752.6553.9052.1052.9052.66253,400
Aug 03, 201751.2553.6050.0552.8552.61888,300
Aug 02, 201757.6058.3357.0557.7057.44326,900
Aug 01, 201757.5058.5057.2057.6557.39449,300
Jul 31, 201757.0057.7556.9057.6057.34250,700
Jul 28, 201756.4557.0056.0656.9056.64112,100
Jul 27, 201756.8057.0556.2556.7056.4490,300
Jul 26, 201756.8557.6556.4556.8056.54171,000
Jul 25, 201757.1557.9056.5556.8556.59123,100
Jul 24, 201757.4557.8056.1057.0056.74184,400
Jul 21, 201759.4559.4557.2557.4557.19163,700
Jul 20, 201759.4559.5158.5058.9558.6899,100
Jul 19, 201759.2559.6058.5559.3059.0388,100
Jul 18, 201760.1060.2058.8059.1058.83126,600
Jul 17, 201759.9560.3559.0560.2559.98176,500
Jul 14, 201760.0060.7560.0060.2059.93116,000
Jul 13, 201760.0060.4058.8560.0559.78179,000
Jul 12, 201760.7561.2860.0560.2559.98125,600
Jul 11, 201760.7561.4360.1060.6060.32191,900
Jul 10, 201761.2562.2560.2060.8560.57185,300
Jul 07, 201762.5063.1561.2061.7061.42121,400
Jul 06, 201761.5063.9060.9562.5062.22266,500
Jul 05, 201762.8563.5860.6561.6561.37284,300
Jul 03, 201762.6563.4562.1062.9062.61140,800
Jun 30, 201765.5065.5061.0662.1561.87657,400
Jun 29, 201766.0567.8065.8067.4067.09171,800
Jun 28, 201765.4066.8065.3666.1065.80140,100
Jun 27, 201765.5566.2065.2065.3065.00155,000
Jun 26, 201766.5566.8565.3865.7065.40181,800
Jun 23, 201766.9067.5566.6066.6066.30209,200
Jun 22, 201767.1067.9066.7066.9066.60119,700
Jun 21, 201766.8567.3566.2567.1066.80249,000
Jun 20, 201768.1568.1566.5066.7066.40295,300
Jun 19, 201767.5568.2066.8068.1567.84194,500
Jun 16, 201766.9567.9566.6567.7567.44385,000
Jun 15, 201767.1567.9566.8667.3567.04203,700
Jun 14, 201767.5068.2566.6067.9067.59202,400
Jun 13, 201768.4068.4066.2066.9066.60329,100
Jun 12, 201767.8568.6067.5868.4568.14196,000
Jun 09, 201766.3068.1066.1068.0067.69201,700
Jun 08, 201765.5067.0065.5066.4566.15112,300
Jun 07, 201766.1066.3565.5565.8565.55208,600
Jun 06, 201765.2566.4564.7065.9565.65125,000
Jun 05, 201766.1066.1964.6065.5065.20140,700
Jun 02, 201765.0567.1565.0066.0565.75245,500
Jun 01, 201763.7065.3063.1065.1064.80261,300
May 31, 201763.2564.5563.2563.7063.41171,700
May 30, 201763.2563.9563.0363.2562.96143,500
May 26, 201762.6063.3862.0063.3063.01119,500
May 25, 201763.2063.5062.2062.5062.22151,000
May 24, 201763.8564.3962.9562.9562.66136,000
May 23, 201763.2564.0063.0563.7563.46158,100
May 22, 201763.7064.4362.7562.9562.66258,100
May 19, 201762.7564.2062.7563.7063.41364,200
May 18, 201762.1563.1061.8562.8062.51185,900
May 17, 201762.5762.9562.1062.3562.07170,900
May 17, 20170.48 Dividend
May 16, 201763.6063.6362.8563.0562.29233,600
May 15, 201763.4064.9563.4063.7562.98199,400
May 12, 201762.8563.5562.2563.0062.24232,200
May 11, 201762.7063.7561.2062.9562.19275,900
May 10, 201763.0064.6062.9564.2563.47335,300
May 09, 201760.6566.7560.6563.0062.24978,000
May 08, 201760.0060.4557.2057.3556.65364,200
May 05, 201759.3060.1059.2560.0059.27738,500
May 04, 201759.4559.4558.1559.3058.58208,800
May 03, 201759.3559.3558.4559.3058.58192,000
May 02, 201759.2059.7558.7059.5058.78326,800
May 01, 201760.3060.3058.6559.2558.53357,100
Apr 28, 201759.6060.6059.3560.4559.72553,400
Apr 27, 201758.5059.5058.5059.4558.73122,600
Apr 26, 201758.2058.9558.0058.8058.09258,000
Apr 25, 201757.3558.2557.2558.2057.49214,900
Apr 24, 201756.3057.3556.2057.2556.56223,500
Apr 21, 201756.5056.9556.2556.3055.62172,600
Apr 20, 201756.8557.4556.7556.8056.11110,000
Apr 19, 201756.6057.1056.4056.7556.06100,100
Apr 18, 201757.3057.7555.8556.4555.77202,900
Apr 17, 201756.8057.7056.4157.5056.80113,700
Apr 13, 201757.0057.2056.2556.8556.1699,300
Apr 12, 201758.7059.4057.1557.3056.61181,900
Apr 11, 201757.0059.2056.9358.9058.19377,500
Apr 10, 201755.9557.1055.2557.1056.41212,000
Apr 07, 201756.6057.0055.9056.0055.32156,500
Apr 06, 201755.2056.6055.2056.6055.91139,300
Apr 05, 201753.9056.1553.9055.3554.68231,200
Apr 04, 201755.8055.8553.0053.8053.15224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...