U.S. markets closed

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.09+0.20 (+0.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202060.0161.1059.8560.0960.09427,300
Nov 24, 202062.5562.5558.7059.8959.89622,700
Nov 23, 202063.0063.2062.0662.6062.60272,700
Nov 20, 202063.1763.8361.8862.6962.69386,300
Nov 19, 202063.0064.0061.8963.3963.39215,900
Nov 18, 202063.5364.1962.5463.0763.07255,100
Nov 17, 202062.9563.7362.4163.5163.51246,600
Nov 16, 202063.9964.1961.4162.9862.98482,300
Nov 13, 202065.6366.2463.5064.5064.50314,500
Nov 12, 202066.6567.2564.2965.5165.51370,900
Nov 12, 20200.56 Dividend
Nov 11, 202065.1767.3064.9067.2966.73238,200
Nov 10, 202063.6566.3162.8264.9264.38451,900
Nov 09, 202067.5067.7461.9063.6763.14727,300
Nov 06, 202066.3469.3365.1768.7268.15525,200
Nov 05, 202063.4467.0062.5066.1865.63512,400
Nov 04, 202069.8671.0061.8262.9062.381,060,800
Nov 03, 202068.6370.8567.8570.4569.86581,900
Nov 02, 202067.0869.0966.1267.6167.05412,900
Oct 30, 202068.5068.5265.8166.8666.30458,500
Oct 29, 202068.7069.4663.3668.5667.99663,800
Oct 28, 202063.9466.0963.0765.4864.94489,400
Oct 27, 202062.1965.5661.7665.2064.66417,100
Oct 26, 202061.0862.1860.5061.8061.29226,400
Oct 23, 202062.0262.0260.1561.5861.07201,300
Oct 22, 202062.8763.2761.0661.8261.31251,200
Oct 21, 202065.6466.4162.8462.8762.35221,300
Oct 20, 202065.8466.0264.1665.5164.96185,200
Oct 19, 202067.5069.0065.5365.5965.04266,800
Oct 16, 202066.9667.6265.6066.5365.98195,400
Oct 15, 202064.7567.1063.7666.9966.43167,000
Oct 14, 202066.0966.8565.2565.3964.85208,700
Oct 13, 202065.1465.6264.6165.5665.01138,900
Oct 12, 202066.3066.9664.7265.5565.00232,500
Oct 09, 202065.4766.1264.7565.5965.04206,900
Oct 08, 202066.1166.5564.1565.0564.51239,700
Oct 07, 202065.0065.9964.6565.5064.95223,300
Oct 06, 202065.3266.2063.4164.5063.96371,200
Oct 05, 202063.1365.1363.0064.8664.32313,900
Oct 02, 202061.5063.7561.5062.7162.19228,000
Oct 01, 202062.8063.1060.9162.4461.92231,700
Sep 30, 202060.7562.5460.7061.1660.65283,000
Sep 29, 202061.9962.5460.8661.1560.64145,500
Sep 28, 202061.9562.3560.4062.0861.56264,500
Sep 25, 202063.0063.1260.6361.4960.98225,300
Sep 24, 202062.3065.0062.2862.7162.19266,400
Sep 23, 202064.8965.0061.5662.1361.61268,600
Sep 22, 202062.3365.0861.7064.6664.12339,300
Sep 21, 202060.7062.9560.2862.0861.56286,200
Sep 18, 202061.1262.0260.0160.9360.42365,400
Sep 17, 202061.0161.8560.4860.8660.35235,300
Sep 16, 202062.7262.9661.5861.8861.37209,900
Sep 15, 202063.2363.9162.4562.7262.20171,400
Sep 14, 202063.7263.8162.1362.7462.22230,600
Sep 11, 202063.9864.7963.1463.3362.80150,800
Sep 10, 202064.7165.5263.1063.2662.73175,600
Sep 09, 202065.7766.0163.7364.4363.89224,000
Sep 08, 202065.4966.4264.2764.9164.37239,400
Sep 04, 202068.9470.1264.8566.3865.83355,100
Sep 03, 202072.3672.5567.0568.4067.83573,600
Sep 02, 202074.8375.2571.5273.2872.67291,600
Sep 01, 202070.9075.0070.6073.9573.33385,800
Aug 31, 202072.3172.7270.1670.8670.27270,300
Aug 28, 202074.1074.1071.3472.0271.42279,800
Aug 27, 202075.3175.3972.3672.9172.30354,900
Aug 26, 202072.0076.9871.7174.9274.30687,200
Aug 25, 202070.7272.3469.9671.2970.70372,300
Aug 24, 202073.1573.1569.8570.4869.89408,600
Aug 21, 202074.3174.6572.2372.7172.10491,800
Aug 20, 202076.1876.3573.7174.7774.15427,400
Aug 19, 202078.6078.7376.0476.3875.74298,700
Aug 18, 202078.6978.8877.2678.4977.84260,100
Aug 17, 202080.9081.4978.6778.8678.20304,800
Aug 14, 202083.0583.3180.6980.9680.29257,800
Aug 13, 202082.2084.3680.5083.0482.35610,900
Aug 13, 20205.42 Dividend
Aug 12, 202086.0888.8085.8387.4681.36610,800
Aug 11, 202089.8490.0084.1284.7478.83412,600
Aug 10, 202089.0490.7488.1389.4683.22400,100
Aug 07, 202085.6487.7485.6487.5581.44256,000
Aug 06, 202086.8388.4285.2785.4079.44303,000
Aug 05, 202083.4887.7683.3386.0280.02365,200
Aug 04, 202084.8785.8982.5083.4777.65592,300
Aug 03, 202081.8886.2481.8884.6078.70403,300
Jul 31, 202083.1183.1179.7981.3775.69305,000
Jul 30, 202077.0382.7576.0081.8976.18700,900
Jul 29, 202079.5082.4379.2480.6675.03386,700
Jul 28, 202079.0079.1877.5778.0572.60263,900
Jul 27, 202075.7078.9075.5878.4873.00290,200
Jul 24, 202075.3375.9474.4975.1869.93253,100
Jul 23, 202077.0077.8575.2175.7070.42343,800
Jul 22, 202078.0778.3576.1876.9371.56175,900
Jul 21, 202076.6079.2676.6078.3572.88446,800
Jul 20, 202076.8777.1075.7076.1170.80254,300
Jul 17, 202078.6478.6476.5877.2871.89252,500
Jul 16, 202078.2779.4978.2778.6473.15175,400
Jul 15, 202077.6978.6376.9378.2072.74187,800
Jul 14, 202074.3577.2473.8477.1571.77307,300
Jul 13, 202076.9177.4873.7673.9168.75293,300
Jul 10, 202076.3076.7275.4776.3471.01234,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...