RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201858.0558.8756.5858.0658.06167,411
Nov 09, 201858.0858.7457.4358.1058.10155,200
Nov 08, 201857.8458.4257.5758.2658.26134,600
Nov 07, 201858.7059.2557.2557.8357.83190,100
Nov 06, 201856.2058.5355.9458.3658.36181,700
Nov 05, 201856.4457.9355.9056.2656.26218,900
Nov 02, 201856.1756.4455.1256.1656.16267,800
Nov 01, 201854.1057.9052.6856.2556.25454,400
Oct 31, 201861.6161.7258.0459.3959.39206,300
Oct 30, 201860.7462.2860.7461.2861.28172,800
Oct 29, 201861.7362.2559.8560.7460.74186,900
Oct 26, 201861.5662.3560.6160.8760.8795,500
Oct 25, 201861.7263.3060.6062.3662.36151,400
Oct 24, 201861.3763.2161.2161.5361.53157,200
Oct 23, 201860.6861.7160.4361.2861.28137,400
Oct 22, 201862.1363.2561.3861.3861.3897,900
Oct 19, 201862.4162.7160.0562.0662.06224,000
Oct 18, 201863.7063.7061.7062.3762.37155,300
Oct 17, 201865.7866.2063.4663.8663.86128,800
Oct 16, 201864.4766.2563.8466.1266.1288,500
Oct 15, 201864.5065.3263.5664.0964.09148,400
Oct 12, 201864.8565.5263.8464.6064.60123,000
Oct 11, 201864.4766.8163.9164.0964.09253,700
Oct 10, 201865.0065.3163.6864.4664.46194,300
Oct 09, 201863.5965.6963.5965.0265.02179,000
Oct 08, 201863.0064.5863.0063.5963.5996,800
Oct 05, 201863.0063.6662.3162.8362.83191,600
Oct 04, 201863.0564.1662.6063.0063.00145,600
Oct 03, 201866.1166.1162.2863.0763.07245,100
Oct 02, 201866.7466.9365.3665.8565.85138,400
Oct 01, 201869.4669.5366.3866.8566.85149,300
Sep 28, 201869.2069.9568.6569.0569.05272,300
Sep 27, 201868.0070.0068.0069.3069.30271,400
Sep 26, 201867.2568.4067.0067.9067.90175,600
Sep 25, 201866.5067.8065.9567.3067.30140,400
Sep 24, 201867.7567.9066.1566.3066.30125,100
Sep 21, 201867.3568.7567.3067.7567.75239,800
Sep 20, 201868.1568.3067.1067.4567.4578,300
Sep 19, 201868.6069.2567.8567.9067.90162,800
Sep 18, 201868.2069.0067.2068.5068.50174,400
Sep 17, 201867.7568.7067.2067.9567.95151,400
Sep 14, 201867.0568.4067.0367.6067.60285,700
Sep 13, 201866.9567.1566.2866.9066.90225,200
Sep 12, 201867.0068.1566.6066.8566.85283,100
Sep 11, 201867.9568.8567.1067.2067.20143,400
Sep 10, 201867.9568.6067.5567.9067.90261,300
Sep 07, 201866.7069.2066.5567.7567.75356,400
Sep 06, 201865.4567.6565.1066.6566.65287,700
Sep 05, 201865.1566.3564.7065.6065.60193,500
Sep 04, 201865.0566.3563.8065.3065.30212,400
Aug 31, 201862.2565.9061.5065.4565.45454,000
Aug 30, 201861.1061.3560.8061.0061.00105,400
Aug 29, 201860.5561.4560.3061.2061.2098,400
Aug 28, 201861.1061.3260.3560.6060.6065,900
Aug 27, 201861.5061.8061.0061.0561.0584,000
Aug 24, 201859.9061.5059.8061.5061.50122,100
Aug 23, 201859.4060.7059.4059.9059.90109,400
Aug 22, 201859.4060.1059.4059.5059.50130,500
Aug 21, 201859.1060.1558.9559.6559.65216,300
Aug 20, 201859.8560.9058.9058.9558.95140,900
Aug 17, 201859.1060.3059.0659.7059.70129,800
Aug 16, 201858.5559.5558.5559.3059.3059,700
Aug 16, 20180.34 Dividend
Aug 15, 201858.6559.0057.8558.6558.3178,200
Aug 14, 201859.5060.0058.8058.9558.61140,800
Aug 13, 201857.8560.0057.6059.5059.16177,700
Aug 10, 201857.0058.3557.0057.9057.56103,900
Aug 09, 201856.0058.4056.0057.4057.07171,300
Aug 08, 201856.1056.5855.5556.2055.87118,400
Aug 07, 201855.5556.8555.5556.1555.82131,600
Aug 06, 201855.4556.1554.4555.6555.33247,400
Aug 03, 201856.1056.7654.1555.3054.98304,600
Aug 02, 201853.6561.3553.3056.3055.97673,300
Aug 01, 201854.1054.4552.3553.2552.94200,200
Jul 31, 201853.4054.6052.7554.2053.89148,600
Jul 30, 201854.3054.8053.2053.4053.09226,400
Jul 27, 201855.9556.5054.1554.2553.94132,400
Jul 26, 201854.9556.6054.7055.7555.43248,200
Jul 25, 201855.4055.8554.5055.2054.88150,600
Jul 24, 201857.4557.8354.8055.6055.28237,200
Jul 23, 201856.1057.7556.1057.4557.12140,800
Jul 20, 201856.6056.7555.9056.2055.8796,500
Jul 19, 201856.3057.0056.3056.6556.32104,500
Jul 18, 201856.1056.8055.5156.6056.2790,300
Jul 17, 201856.2057.3055.7556.2055.87103,900
Jul 16, 201855.7056.3855.5556.2555.9293,500
Jul 13, 201856.0556.7555.5355.7555.43100,400
Jul 12, 201856.8557.3555.7556.1555.82116,400
Jul 11, 201857.6058.1356.6556.8056.47118,300
Jul 10, 201858.3059.0557.7558.0057.66120,000
Jul 09, 201856.8058.3856.8058.3057.96160,200
Jul 06, 201856.4057.0056.3456.7056.37124,800
Jul 05, 201856.5556.8555.8056.4056.07135,300
Jul 03, 201856.8557.4556.3056.3556.0277,000
Jul 02, 201855.8556.8855.8556.4556.12144,600
Jun 29, 201857.5057.9555.9056.0055.68194,500
Jun 28, 201858.2558.5057.3557.4557.12113,200
Jun 27, 201858.2559.8557.9058.4058.06143,600
Jun 26, 201858.7559.0558.0558.2557.91140,900
Jun 25, 201857.4058.8557.0558.6058.26150,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...