Sturm, Ruger & Company, Inc. (RGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 46.12 | 46.69 | 46.11 | 46.47 | 46.47 | 87,000 |
| 25 Apr 2024 | 46.40 | 46.52 | 45.47 | 46.23 | 46.23 | 115,300 |
| 24 Apr 2024 | 46.78 | 46.97 | 46.29 | 46.42 | 46.42 | 107,000 |
| 23 Apr 2024 | 46.84 | 47.28 | 46.54 | 46.89 | 46.89 | 138,100 |
| 22 Apr 2024 | 46.75 | 47.07 | 46.56 | 46.75 | 46.75 | 87,300 |
| 19 Apr 2024 | 46.01 | 46.84 | 45.97 | 46.75 | 46.75 | 129,100 |
| 18 Apr 2024 | 45.59 | 46.25 | 45.41 | 46.12 | 46.12 | 169,800 |
| 17 Apr 2024 | 45.74 | 45.75 | 45.25 | 45.62 | 45.62 | 132,100 |
| 16 Apr 2024 | 45.40 | 45.63 | 44.97 | 45.45 | 45.45 | 150,000 |
| 15 Apr 2024 | 45.86 | 46.04 | 45.48 | 45.49 | 45.49 | 166,800 |
| 12 Apr 2024 | 46.65 | 46.88 | 45.65 | 45.72 | 45.72 | 184,300 |
| 11 Apr 2024 | 46.55 | 47.05 | 46.46 | 46.77 | 46.77 | 130,900 |
| 10 Apr 2024 | 46.94 | 47.03 | 46.55 | 46.60 | 46.60 | 157,800 |
| 09 Apr 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 47.18 | 198,500 |
| 08 Apr 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 47.61 | 213,800 |
| 05 Apr 2024 | 46.47 | 47.02 | 46.47 | 46.62 | 46.62 | 139,800 |
| 04 Apr 2024 | 45.86 | 46.59 | 45.78 | 46.55 | 46.55 | 123,300 |
| 03 Apr 2024 | 45.65 | 45.96 | 45.52 | 45.74 | 45.74 | 114,900 |
| 02 Apr 2024 | 45.66 | 45.85 | 45.28 | 45.81 | 45.81 | 159,800 |
| 01 Apr 2024 | 46.25 | 46.46 | 45.59 | 45.80 | 45.80 | 129,800 |
| 28 Mar 2024 | 46.51 | 46.70 | 46.00 | 46.15 | 46.15 | 160,900 |
| 27 Mar 2024 | 46.47 | 46.53 | 45.92 | 46.23 | 46.23 | 112,200 |
| 26 Mar 2024 | 46.15 | 46.64 | 45.95 | 45.99 | 45.99 | 164,100 |
| 25 Mar 2024 | 45.68 | 46.01 | 45.55 | 45.88 | 45.88 | 107,200 |
| 22 Mar 2024 | 46.14 | 46.14 | 45.60 | 45.63 | 45.63 | 88,600 |
| 21 Mar 2024 | 45.97 | 46.21 | 45.68 | 45.96 | 45.96 | 145,100 |
| 20 Mar 2024 | 46.05 | 46.12 | 45.63 | 46.05 | 46.05 | 128,000 |
| 19 Mar 2024 | 45.99 | 46.31 | 45.73 | 45.87 | 45.87 | 274,600 |
| 18 Mar 2024 | 45.80 | 46.37 | 45.65 | 45.87 | 45.87 | 204,300 |
| 15 Mar 2024 | 45.06 | 46.44 | 45.06 | 45.88 | 45.88 | 827,400 |
| 14 Mar 2024 | 45.26 | 45.32 | 44.82 | 45.18 | 45.18 | 175,100 |
| 14 Mar 2024 | 0.23 Dividend | |||||
| 13 Mar 2024 | 45.17 | 45.67 | 45.01 | 45.48 | 45.25 | 162,500 |
| 12 Mar 2024 | 45.42 | 46.04 | 45.03 | 45.40 | 45.17 | 162,000 |
| 11 Mar 2024 | 45.29 | 45.44 | 44.99 | 45.42 | 45.19 | 157,800 |
| 08 Mar 2024 | 44.04 | 45.64 | 44.04 | 45.38 | 45.15 | 294,900 |
| 07 Mar 2024 | 42.57 | 43.63 | 42.57 | 43.62 | 43.40 | 227,500 |
| 06 Mar 2024 | 42.43 | 42.75 | 42.21 | 42.47 | 42.26 | 313,400 |
| 05 Mar 2024 | 42.89 | 42.96 | 42.21 | 42.24 | 42.03 | 113,700 |
| 04 Mar 2024 | 42.69 | 43.21 | 42.55 | 42.89 | 42.67 | 170,300 |
| 01 Mar 2024 | 43.22 | 43.32 | 42.72 | 42.89 | 42.67 | 138,000 |
| 29 Feb 2024 | 43.31 | 43.70 | 42.97 | 43.32 | 43.10 | 124,000 |
| 28 Feb 2024 | 42.94 | 43.71 | 42.78 | 43.16 | 42.94 | 119,200 |
| 27 Feb 2024 | 42.48 | 43.42 | 42.00 | 43.10 | 42.88 | 172,300 |
| 26 Feb 2024 | 42.94 | 43.14 | 42.26 | 42.48 | 42.27 | 201,600 |
| 23 Feb 2024 | 42.76 | 43.24 | 42.75 | 43.13 | 42.91 | 155,800 |
| 22 Feb 2024 | 44.04 | 44.40 | 42.26 | 42.99 | 42.77 | 244,200 |
| 21 Feb 2024 | 43.55 | 44.08 | 43.08 | 43.95 | 43.73 | 218,500 |
| 20 Feb 2024 | 43.09 | 43.54 | 42.88 | 43.46 | 43.24 | 151,600 |
| 16 Feb 2024 | 43.55 | 43.79 | 43.17 | 43.24 | 43.02 | 144,800 |
| 15 Feb 2024 | 43.51 | 43.95 | 43.39 | 43.68 | 43.46 | 127,700 |
| 14 Feb 2024 | 43.26 | 43.64 | 43.04 | 43.50 | 43.28 | 131,000 |
| 13 Feb 2024 | 44.50 | 44.50 | 42.95 | 42.99 | 42.77 | 176,000 |
| 12 Feb 2024 | 44.53 | 45.26 | 44.46 | 44.87 | 44.64 | 112,500 |
| 09 Feb 2024 | 44.31 | 44.74 | 44.20 | 44.53 | 44.30 | 115,200 |
| 08 Feb 2024 | 43.44 | 44.46 | 43.44 | 44.43 | 44.21 | 119,600 |
| 07 Feb 2024 | 43.19 | 43.52 | 42.86 | 43.37 | 43.15 | 107,300 |
| 06 Feb 2024 | 43.11 | 43.62 | 43.11 | 43.29 | 43.07 | 94,800 |
| 05 Feb 2024 | 43.49 | 43.52 | 43.00 | 43.20 | 42.98 | 119,500 |
| 02 Feb 2024 | 44.39 | 44.39 | 43.62 | 43.63 | 43.41 | 120,800 |
| 01 Feb 2024 | 43.73 | 44.95 | 43.71 | 44.81 | 44.58 | 231,400 |
| 31 Jan 2024 | 44.93 | 44.93 | 43.64 | 43.66 | 43.44 | 155,000 |
| 30 Jan 2024 | 44.09 | 44.92 | 43.76 | 44.82 | 44.59 | 219,800 |
| 29 Jan 2024 | 44.28 | 44.61 | 44.20 | 44.32 | 44.10 | 76,900 |
| 26 Jan 2024 | 44.18 | 44.63 | 44.05 | 44.15 | 43.93 | 67,000 |
| 25 Jan 2024 | 43.70 | 44.07 | 43.58 | 43.94 | 43.72 | 96,000 |
| 24 Jan 2024 | 44.25 | 44.25 | 43.29 | 43.49 | 43.27 | 128,200 |
| 23 Jan 2024 | 44.45 | 44.55 | 43.80 | 44.03 | 43.81 | 105,000 |
| 22 Jan 2024 | 43.39 | 44.34 | 43.39 | 44.15 | 43.93 | 188,600 |
| 19 Jan 2024 | 43.70 | 43.70 | 43.00 | 43.67 | 43.45 | 120,500 |
| 18 Jan 2024 | 43.75 | 44.00 | 43.08 | 43.69 | 43.47 | 159,800 |
| 17 Jan 2024 | 43.87 | 44.24 | 43.73 | 43.75 | 43.53 | 135,100 |
| 16 Jan 2024 | 44.12 | 44.45 | 43.89 | 44.00 | 43.78 | 96,500 |
| 12 Jan 2024 | 44.48 | 44.66 | 44.00 | 44.28 | 44.06 | 82,800 |
| 11 Jan 2024 | 43.50 | 44.35 | 43.50 | 44.29 | 44.07 | 140,300 |
| 10 Jan 2024 | 43.71 | 44.06 | 43.51 | 43.59 | 43.37 | 81,600 |
| 09 Jan 2024 | 44.00 | 44.00 | 43.54 | 43.75 | 43.53 | 96,700 |
| 08 Jan 2024 | 44.47 | 44.71 | 44.03 | 44.11 | 43.89 | 100,500 |
| 05 Jan 2024 | 43.94 | 44.82 | 43.92 | 44.64 | 44.41 | 125,000 |
| 04 Jan 2024 | 44.43 | 44.53 | 43.96 | 44.08 | 43.86 | 109,400 |
| 03 Jan 2024 | 45.10 | 45.10 | 44.30 | 44.39 | 44.17 | 117,900 |
| 02 Jan 2024 | 45.51 | 45.75 | 44.88 | 45.05 | 44.82 | 118,700 |
| 29 Dec 2023 | 45.52 | 45.94 | 45.41 | 45.45 | 45.22 | 117,800 |
| 28 Dec 2023 | 45.70 | 45.92 | 45.65 | 45.76 | 45.53 | 91,900 |
| 27 Dec 2023 | 45.61 | 46.20 | 45.51 | 45.84 | 45.61 | 121,700 |
| 26 Dec 2023 | 45.57 | 45.86 | 45.34 | 45.43 | 45.20 | 88,700 |
| 22 Dec 2023 | 45.28 | 45.72 | 45.19 | 45.56 | 45.33 | 90,900 |
| 21 Dec 2023 | 44.98 | 45.34 | 44.75 | 45.12 | 44.89 | 84,400 |
| 20 Dec 2023 | 44.92 | 45.94 | 44.59 | 44.63 | 44.40 | 161,100 |
| 19 Dec 2023 | 43.83 | 45.07 | 43.83 | 44.97 | 44.74 | 165,400 |
| 18 Dec 2023 | 43.50 | 44.05 | 43.40 | 43.91 | 43.69 | 159,000 |
| 15 Dec 2023 | 43.90 | 44.50 | 43.51 | 43.63 | 43.41 | 585,000 |
| 14 Dec 2023 | 44.49 | 44.82 | 43.47 | 43.77 | 43.55 | 231,100 |
| 13 Dec 2023 | 43.58 | 44.29 | 43.43 | 44.16 | 43.94 | 280,700 |
| 12 Dec 2023 | 43.40 | 43.62 | 42.98 | 43.51 | 43.29 | 159,400 |
| 11 Dec 2023 | 43.95 | 44.30 | 43.42 | 43.45 | 43.23 | 131,900 |
| 08 Dec 2023 | 44.54 | 44.68 | 43.65 | 43.85 | 43.63 | 112,500 |
| 07 Dec 2023 | 44.87 | 45.04 | 44.41 | 44.61 | 44.38 | 113,300 |
| 06 Dec 2023 | 44.71 | 45.20 | 44.51 | 44.99 | 44.76 | 94,800 |
| 05 Dec 2023 | 45.37 | 45.48 | 44.64 | 44.72 | 44.49 | 147,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.