RGR - Sturm, Ruger & Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201868.15067.90067.12567.35067.35012,585
Sep 19, 201868.60069.25067.85067.90067.900162,100
Sep 18, 201868.20069.00067.20068.50068.500174,400
Sep 17, 201867.75068.70067.20067.95067.950151,400
Sep 14, 201867.05068.40067.03067.60067.600285,700
Sep 13, 201866.95067.15066.28066.90066.900225,200
Sep 12, 201867.00068.15066.60066.85066.850283,100
Sep 11, 201867.95068.85067.10067.20067.200143,400
Sep 10, 201867.95068.60067.55067.90067.900261,300
Sep 07, 201866.70069.20066.55067.75067.750356,400
Sep 06, 201865.45067.65065.10066.65066.650287,700
Sep 05, 201865.15066.35064.70065.60065.600193,500
Sep 04, 201865.05066.35063.80065.30065.300212,400
Aug 31, 201862.25065.90061.50065.45065.450454,000
Aug 30, 201861.10061.35060.80061.00061.000105,400
Aug 29, 201860.55061.45060.30061.20061.20098,400
Aug 28, 201861.10061.32060.35060.60060.60065,900
Aug 27, 201861.50061.80061.00061.05061.05084,000
Aug 24, 201859.90061.50059.80061.50061.500122,100
Aug 23, 201859.40060.70059.40059.90059.900109,400
Aug 22, 201859.40060.10059.40059.50059.500130,500
Aug 21, 201859.10060.15058.95059.65059.650216,300
Aug 20, 201859.85060.90058.90058.95058.950140,900
Aug 17, 201859.10060.30059.06059.70059.700129,800
Aug 16, 201858.55059.55058.55059.30059.30059,700
Aug 16, 20180.34 Dividend
Aug 15, 201858.65059.00057.85058.65058.31078,200
Aug 14, 201859.50060.00058.80058.95058.608140,800
Aug 13, 201857.85060.00057.60059.50059.155177,700
Aug 10, 201857.00058.35057.00057.90057.564103,900
Aug 09, 201856.00058.40056.00057.40057.067171,300
Aug 08, 201856.10056.58055.55056.20055.874118,400
Aug 07, 201855.55056.85055.55056.15055.824131,600
Aug 06, 201855.45056.15054.45055.65055.327247,400
Aug 03, 201856.10056.76054.15055.30054.979304,600
Aug 02, 201853.65061.35053.30056.30055.974673,300
Aug 01, 201854.10054.45052.35053.25052.941200,200
Jul 31, 201853.40054.60052.75054.20053.886148,600
Jul 30, 201854.30054.80053.20053.40053.090226,400
Jul 27, 201855.95056.50054.15054.25053.936132,400
Jul 26, 201854.95056.60054.70055.75055.427248,200
Jul 25, 201855.40055.85054.50055.20054.880150,600
Jul 24, 201857.45057.83054.80055.60055.278237,200
Jul 23, 201856.10057.75056.10057.45057.117140,800
Jul 20, 201856.60056.75055.90056.20055.87496,500
Jul 19, 201856.30057.00056.30056.65056.322104,500
Jul 18, 201856.10056.80055.51056.60056.27290,300
Jul 17, 201856.20057.30055.75056.20055.874103,900
Jul 16, 201855.70056.38055.55056.25055.92493,500
Jul 13, 201856.05056.75055.53055.75055.427100,400
Jul 12, 201856.85057.35055.75056.15055.824116,400
Jul 11, 201857.60058.13056.65056.80056.471118,300
Jul 10, 201858.30059.05057.75058.00057.664120,000
Jul 09, 201856.80058.38056.80058.30057.962160,200
Jul 06, 201856.40057.00056.34056.70056.371124,800
Jul 05, 201856.55056.85055.80056.40056.073135,300
Jul 03, 201856.85057.45056.30056.35056.02377,000
Jul 02, 201855.85056.88055.85056.45056.123144,600
Jun 29, 201857.50057.95055.90056.00055.675194,500
Jun 28, 201858.25058.50057.35057.45057.117113,200
Jun 27, 201858.25059.85057.90058.40058.061143,600
Jun 26, 201858.75059.05058.05058.25057.912140,900
Jun 25, 201857.40058.85057.05058.60058.260150,900
Jun 22, 201858.00058.50057.45057.65057.316189,600
Jun 21, 201859.85059.85055.26057.65057.316309,900
Jun 20, 201860.30061.20059.80060.35060.000229,800
Jun 19, 201860.10061.15059.65060.05059.702175,600
Jun 18, 201860.05060.85059.85060.45060.100159,900
Jun 15, 201860.10061.00060.00060.20059.851350,300
Jun 14, 201860.35060.65059.30060.25059.901166,400
Jun 13, 201860.25060.65059.85060.20059.851173,000
Jun 12, 201860.65061.50060.25060.40060.050127,100
Jun 11, 201860.85061.40060.10060.65060.298179,400
Jun 08, 201860.70061.68060.61061.20060.845178,500
Jun 07, 201860.25060.90060.15060.60060.249118,200
Jun 06, 201860.40061.35060.05060.50060.149152,000
Jun 05, 201859.90060.55059.50060.10059.752178,300
Jun 04, 201861.30062.35059.60059.95059.602252,600
Jun 01, 201861.50061.95060.90060.95060.597160,200
May 31, 201863.25063.55061.20061.25060.895201,100
May 30, 201863.55064.55063.00063.20062.834257,600
May 29, 201862.75063.55062.50063.15062.784121,900
May 25, 201862.50063.35062.32063.15062.784153,400
May 24, 201861.55063.00061.50062.60062.237310,900
May 23, 201860.80061.95060.44061.50061.143148,100
May 22, 201860.35061.30060.20060.80060.448166,500
May 21, 201859.70060.70059.70060.30059.950218,400
May 21, 20180.32 Dividend
May 18, 201860.25060.75059.50059.90059.235308,600
May 17, 201859.35060.30059.20060.00059.333243,300
May 16, 201859.15059.75059.10059.35058.691285,100
May 15, 201858.75059.85058.60059.15058.493291,800
May 14, 201861.05061.25058.55059.25058.592342,400
May 11, 201860.50062.35060.50061.00060.322292,500
May 10, 201860.60061.35060.05060.40059.729384,200
May 09, 201857.50060.65056.05060.35059.680537,400
May 08, 201857.95059.35057.30057.70057.059429,800
May 07, 201858.35058.80057.45058.10057.455393,800
May 04, 201856.25058.65056.25058.10057.455428,000
May 03, 201855.70056.70055.00056.50055.872282,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...