RGR - Sturm, Ruger & Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201946.0646.5645.7746.3446.3464,744
Dec 09, 201945.5546.5745.3346.0646.06159,800
Dec 06, 201945.6446.0645.2945.6545.65116,200
Dec 05, 201945.1145.6444.9745.2345.23116,300
Dec 04, 201944.2845.0544.2844.7544.7588,600
Dec 03, 201944.4144.5543.7544.1444.1491,300
Dec 02, 201945.6145.9944.4244.5544.55120,800
Nov 29, 201945.1545.6744.9445.5545.5555,100
Nov 27, 201945.1645.4644.7645.2845.28103,300
Nov 26, 201945.2045.8944.9445.0545.0590,300
Nov 25, 201944.1045.2644.0145.2345.23107,300
Nov 22, 201944.7644.7644.0844.1544.15101,400
Nov 21, 201945.0945.1344.4344.4844.48115,000
Nov 20, 201945.5045.9044.7345.1145.11130,900
Nov 19, 201945.6846.1845.0045.3945.39123,100
Nov 18, 201946.2946.6945.5645.8045.80150,500
Nov 15, 201945.3746.5944.7146.2646.26712,400
Nov 14, 201943.9445.3743.7745.1245.12201,000
Nov 14, 20190.11 Dividend
Nov 13, 201943.3344.7243.0043.9643.85216,700
Nov 12, 201945.1345.1543.1343.7543.64304,500
Nov 11, 201945.1445.4144.4445.1245.01216,600
Nov 08, 201942.7146.4941.8345.0344.92416,800
Nov 07, 201947.5049.3647.2847.5847.46346,900
Nov 06, 201946.5847.4846.3947.3747.25140,200
Nov 05, 201946.6747.3846.3946.5246.40169,100
Nov 04, 201946.2846.8246.0046.6646.54128,200
Nov 01, 201945.9346.6845.8146.3246.20141,600
Oct 31, 201945.9946.3045.6245.7645.6582,400
Oct 30, 201946.1046.1645.3846.0445.9274,500
Oct 29, 201945.8246.1145.5746.0845.9697,000
Oct 28, 201945.7846.1145.4645.7545.64106,300
Oct 25, 201945.6946.1245.3045.5845.47101,900
Oct 24, 201946.1446.1545.2245.6545.54111,900
Oct 23, 201945.7746.0945.0245.9245.8188,100
Oct 22, 201945.0245.7644.4245.5845.4796,700
Oct 21, 201945.2845.9144.9845.1745.0691,500
Oct 18, 201944.4345.1444.4345.0344.92104,300
Oct 17, 201944.2645.0144.2644.6744.56101,800
Oct 16, 201943.9044.4443.7444.2144.1091,500
Oct 15, 201944.3944.7043.7344.0143.9085,700
Oct 14, 201944.3144.5043.8644.4744.3695,000
Oct 11, 201945.3145.9244.3744.4044.29135,700
Oct 10, 201944.5245.1044.2944.9744.86176,400
Oct 09, 201943.7744.7743.7244.3344.22114,500
Oct 08, 201943.1744.1942.9143.5143.40121,600
Oct 07, 201942.5143.6142.4243.5343.42121,000
Oct 04, 201942.0842.8641.7042.5942.48120,800
Oct 03, 201941.6141.8640.6241.7841.68160,300
Oct 02, 201940.9141.5340.3741.3341.23131,700
Oct 01, 201941.8442.3940.9741.2541.1571,000
Sep 30, 201942.0042.3641.6741.7641.66150,200
Sep 27, 201941.1841.9841.0041.9541.8594,700
Sep 26, 201941.4741.6040.7541.1141.0197,500
Sep 25, 201941.5642.0041.2141.5641.46131,200
Sep 24, 201941.6841.7940.6741.5041.40157,700
Sep 23, 201941.7642.0041.3141.5041.40178,500
Sep 20, 201942.5642.8741.8742.1642.05355,800
Sep 19, 201943.1143.1142.6342.6642.55114,700
Sep 18, 201943.2843.4542.8943.0842.97109,800
Sep 17, 201943.6843.6842.6143.3743.26134,500
Sep 16, 201944.0044.3443.6143.9043.7990,600
Sep 13, 201944.6245.1544.0044.0943.98147,600
Sep 12, 201945.0045.1243.8644.4144.30137,400
Sep 11, 201944.2744.9243.7544.9044.79237,200
Sep 10, 201942.6044.4142.5544.0743.96178,800
Sep 09, 201941.8042.7241.5942.6442.53169,700
Sep 06, 201941.9243.0641.7041.7241.62184,200
Sep 05, 201941.4742.7340.9741.7441.64280,600
Sep 04, 201940.9941.5940.8941.0640.96165,500
Sep 03, 201941.0341.1539.3140.7740.67445,400
Aug 30, 201941.6442.3040.9641.0140.91173,000
Aug 29, 201941.1842.2940.8942.0141.90163,900
Aug 28, 201940.5241.2540.4140.8240.72249,400
Aug 27, 201940.0440.8039.7040.6240.52228,000
Aug 26, 201940.1440.5439.6839.8839.78139,500
Aug 23, 201941.0541.2039.5039.8939.79194,500
Aug 22, 201940.6641.7040.6641.3541.25140,100
Aug 21, 201941.0541.3040.4740.6540.55159,500
Aug 20, 201941.6641.8540.5440.7040.60167,000
Aug 19, 201941.8441.9541.2841.8241.72136,300
Aug 16, 201941.8342.1441.4441.5241.42250,800
Aug 15, 201942.3642.4041.1141.5441.44214,400
Aug 14, 201942.3742.6342.0142.4342.32159,700
Aug 14, 20190.14 Dividend
Aug 13, 201942.5043.2942.3642.9542.70186,800
Aug 12, 201942.5043.4941.5242.7642.51179,800
Aug 09, 201943.8343.9441.4542.2542.01435,300
Aug 08, 201943.6044.2243.2043.8143.56153,300
Aug 07, 201944.4344.6543.0243.3043.05331,100
Aug 06, 201945.3445.7244.4444.5044.24271,000
Aug 05, 201947.6047.6044.6545.1844.92421,000
Aug 02, 201945.9547.5645.4645.8645.60499,700
Aug 01, 201952.5052.7145.1645.5545.29851,300
Jul 31, 201955.5557.2055.5556.5056.17179,700
Jul 30, 201954.3355.6853.6855.5355.2184,500
Jul 29, 201955.0055.6254.7054.8154.4961,700
Jul 26, 201954.8555.4854.7455.2354.9167,800
Jul 25, 201955.1855.8854.5354.8454.5265,900
Jul 24, 201954.6855.6054.1555.3755.0593,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...