UK markets closed

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.97+0.56 (+0.96%)
At close: 04:00PM EDT
59.79 +0.82 (+1.39%)
After hours: 07:38PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202258.8759.2858.2058.9758.97103,300
11 Aug 202258.3659.4158.2258.4158.41114,400
10 Aug 202257.2558.6257.2558.0058.00166,500
09 Aug 202258.5058.8556.7556.9356.93215,600
08 Aug 202258.3659.9758.0758.3258.32186,800
05 Aug 202260.2560.2657.7958.4258.42373,900
04 Aug 202263.0063.0359.3260.5760.57352,700
03 Aug 202265.9366.9064.7566.4066.40131,400
02 Aug 202267.0067.0065.4465.7165.71139,700
01 Aug 202265.8566.5165.4766.1866.18106,600
29 Jul 202265.5866.3365.0566.1366.13153,700
28 Jul 202264.3865.8964.0065.6965.6981,000
27 Jul 202264.1264.9963.3864.6264.6295,000
26 Jul 202263.4163.8662.3663.6263.62104,600
25 Jul 202263.3463.6462.7663.4663.4690,100
22 Jul 202263.2963.2962.2563.0763.0764,500
21 Jul 202263.0963.5862.3663.4163.41115,400
20 Jul 202261.8863.0361.4862.9462.94145,000
19 Jul 202262.1362.9461.8562.0162.01132,600
18 Jul 202263.3263.4260.6161.3861.38142,200
15 Jul 202263.0063.1262.0562.8562.8596,900
14 Jul 202263.0863.4961.8862.4862.4893,300
13 Jul 202262.8764.0362.5263.4863.4892,400
12 Jul 202264.0165.2962.6763.1463.14101,500
11 Jul 202263.4864.0863.0963.7163.7198,300
08 Jul 202263.9864.1762.5063.5363.53123,100
07 Jul 202263.7064.3063.0064.1664.16151,800
06 Jul 202266.2566.6763.3763.5163.51124,800
05 Jul 202264.1166.1963.8066.1066.10158,400
01 Jul 202263.6564.8363.3464.3164.3193,300
30 Jun 202263.1263.7562.5063.6563.65116,400
29 Jun 202264.2264.2262.7063.3763.3769,500
28 Jun 202264.8765.4363.8064.0564.05109,600
27 Jun 202266.8967.2464.5964.6064.60119,400
24 Jun 202264.4966.5963.7566.0666.06249,000
23 Jun 202261.6764.6061.6764.3164.31166,800
22 Jun 202262.1662.5561.1961.6661.66118,200
21 Jun 202263.0063.4362.0362.3762.37143,300
17 Jun 202262.9563.7762.0962.4162.41165,100
16 Jun 202263.9964.4562.2362.7262.72138,800
15 Jun 202264.8465.9164.5365.0865.08114,800
14 Jun 202264.6064.8363.9964.7464.7488,400
13 Jun 202265.1565.6064.3964.7064.70106,800
10 Jun 202265.9966.6465.4066.3166.3175,300
09 Jun 202266.0067.2565.6566.3866.3863,400
08 Jun 202266.3866.9165.6966.0466.0479,700
07 Jun 202265.7366.9565.2666.7366.7384,200
06 Jun 202267.6067.8665.8966.5066.50144,600
03 Jun 202269.2569.2567.6467.7767.7798,700
02 Jun 202268.0569.9067.4369.6269.62221,000
01 Jun 202268.2368.7367.5667.6767.67135,400
31 May 202267.8168.3066.5667.8967.89178,600
27 May 202267.4568.1466.8967.1767.17117,400
26 May 202267.2468.7267.0067.2767.27163,800
25 May 202263.6467.5663.0966.2666.26344,500
24 May 202263.2563.8862.6163.6463.64112,400
23 May 202263.8364.9663.2663.7063.70104,800
20 May 202263.6863.9762.4963.9463.94119,200
19 May 202262.9463.6762.0062.9862.98146,900
18 May 202265.8365.8362.6663.5663.56233,400
17 May 202266.0267.1266.0266.5466.54137,100
16 May 202265.5466.5064.9165.4565.45108,300
13 May 202265.5866.0364.9565.5565.55101,900
13 May 20220.68 Dividend
12 May 202264.4966.8764.4965.6664.98157,600
11 May 202265.1465.8564.5164.6063.93151,700
10 May 202266.4866.4864.7765.0064.33201,700
09 May 202265.4066.7065.0465.9565.27147,100
06 May 202266.0666.4465.0765.7865.10137,500
05 May 202269.3269.3864.0466.7166.02378,600
04 May 202269.0470.7068.8270.4069.67138,600
03 May 202269.1769.8768.7169.3168.59120,900
02 May 202268.4669.5768.0269.4768.75166,200
29 Apr 202269.2569.9467.9668.1567.44108,400
28 Apr 202269.8570.0568.4369.4668.7495,600
27 Apr 202269.8670.0068.4969.0868.36137,800
26 Apr 202271.8071.9569.8669.9369.21116,700
25 Apr 202271.0372.3370.0472.3071.55100,000
22 Apr 202272.7872.7870.9371.2470.50116,100
21 Apr 202273.5873.8071.9372.3271.5790,600
20 Apr 202273.5073.9972.8172.8872.1366,600
19 Apr 202271.9673.4671.6873.0072.2479,600
18 Apr 202271.7972.8371.2672.0871.33117,100
14 Apr 202272.1572.8371.6171.7370.9998,700
13 Apr 202270.8672.0670.6271.8971.1572,900
12 Apr 202271.5872.8471.0071.0570.31113,400
11 Apr 202271.5072.5270.8370.8570.12132,300
08 Apr 202270.9572.3870.7971.5570.81131,500
07 Apr 202268.6770.8268.6770.7169.98138,900
06 Apr 202268.5169.0067.6668.4467.73126,100
05 Apr 202270.1970.1968.6068.6867.97108,100
04 Apr 202270.5170.8169.7770.0069.28113,800
01 Apr 202269.7770.4969.3170.4569.72186,200
31 Mar 202270.2470.5069.2369.6268.90148,900
30 Mar 202271.4971.6570.2670.3169.58105,600
29 Mar 202271.2071.7470.0371.6470.90160,400
28 Mar 202272.2272.2470.0670.7169.98165,800
25 Mar 202271.2272.8171.2272.2871.53116,300
24 Mar 202272.1272.1270.2571.3370.59107,200
23 Mar 202272.8473.0871.3371.6470.90119,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...