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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	58.87	59.28	58.20	58.97	58.97	103,300
11 Aug 2022	58.36	59.41	58.22	58.41	58.41	114,400
10 Aug 2022	57.25	58.62	57.25	58.00	58.00	166,500
09 Aug 2022	58.50	58.85	56.75	56.93	56.93	215,600
08 Aug 2022	58.36	59.97	58.07	58.32	58.32	186,800
05 Aug 2022	60.25	60.26	57.79	58.42	58.42	373,900
04 Aug 2022	63.00	63.03	59.32	60.57	60.57	352,700
03 Aug 2022	65.93	66.90	64.75	66.40	66.40	131,400
02 Aug 2022	67.00	67.00	65.44	65.71	65.71	139,700
01 Aug 2022	65.85	66.51	65.47	66.18	66.18	106,600
29 Jul 2022	65.58	66.33	65.05	66.13	66.13	153,700
28 Jul 2022	64.38	65.89	64.00	65.69	65.69	81,000
27 Jul 2022	64.12	64.99	63.38	64.62	64.62	95,000
26 Jul 2022	63.41	63.86	62.36	63.62	63.62	104,600
25 Jul 2022	63.34	63.64	62.76	63.46	63.46	90,100
22 Jul 2022	63.29	63.29	62.25	63.07	63.07	64,500
21 Jul 2022	63.09	63.58	62.36	63.41	63.41	115,400
20 Jul 2022	61.88	63.03	61.48	62.94	62.94	145,000
19 Jul 2022	62.13	62.94	61.85	62.01	62.01	132,600
18 Jul 2022	63.32	63.42	60.61	61.38	61.38	142,200
15 Jul 2022	63.00	63.12	62.05	62.85	62.85	96,900
14 Jul 2022	63.08	63.49	61.88	62.48	62.48	93,300
13 Jul 2022	62.87	64.03	62.52	63.48	63.48	92,400
12 Jul 2022	64.01	65.29	62.67	63.14	63.14	101,500
11 Jul 2022	63.48	64.08	63.09	63.71	63.71	98,300
08 Jul 2022	63.98	64.17	62.50	63.53	63.53	123,100
07 Jul 2022	63.70	64.30	63.00	64.16	64.16	151,800
06 Jul 2022	66.25	66.67	63.37	63.51	63.51	124,800
05 Jul 2022	64.11	66.19	63.80	66.10	66.10	158,400
01 Jul 2022	63.65	64.83	63.34	64.31	64.31	93,300
30 Jun 2022	63.12	63.75	62.50	63.65	63.65	116,400
29 Jun 2022	64.22	64.22	62.70	63.37	63.37	69,500
28 Jun 2022	64.87	65.43	63.80	64.05	64.05	109,600
27 Jun 2022	66.89	67.24	64.59	64.60	64.60	119,400
24 Jun 2022	64.49	66.59	63.75	66.06	66.06	249,000
23 Jun 2022	61.67	64.60	61.67	64.31	64.31	166,800
22 Jun 2022	62.16	62.55	61.19	61.66	61.66	118,200
21 Jun 2022	63.00	63.43	62.03	62.37	62.37	143,300
17 Jun 2022	62.95	63.77	62.09	62.41	62.41	165,100
16 Jun 2022	63.99	64.45	62.23	62.72	62.72	138,800
15 Jun 2022	64.84	65.91	64.53	65.08	65.08	114,800
14 Jun 2022	64.60	64.83	63.99	64.74	64.74	88,400
13 Jun 2022	65.15	65.60	64.39	64.70	64.70	106,800
10 Jun 2022	65.99	66.64	65.40	66.31	66.31	75,300
09 Jun 2022	66.00	67.25	65.65	66.38	66.38	63,400
08 Jun 2022	66.38	66.91	65.69	66.04	66.04	79,700
07 Jun 2022	65.73	66.95	65.26	66.73	66.73	84,200
06 Jun 2022	67.60	67.86	65.89	66.50	66.50	144,600
03 Jun 2022	69.25	69.25	67.64	67.77	67.77	98,700
02 Jun 2022	68.05	69.90	67.43	69.62	69.62	221,000
01 Jun 2022	68.23	68.73	67.56	67.67	67.67	135,400
31 May 2022	67.81	68.30	66.56	67.89	67.89	178,600
27 May 2022	67.45	68.14	66.89	67.17	67.17	117,400
26 May 2022	67.24	68.72	67.00	67.27	67.27	163,800
25 May 2022	63.64	67.56	63.09	66.26	66.26	344,500
24 May 2022	63.25	63.88	62.61	63.64	63.64	112,400
23 May 2022	63.83	64.96	63.26	63.70	63.70	104,800
20 May 2022	63.68	63.97	62.49	63.94	63.94	119,200
19 May 2022	62.94	63.67	62.00	62.98	62.98	146,900
18 May 2022	65.83	65.83	62.66	63.56	63.56	233,400
17 May 2022	66.02	67.12	66.02	66.54	66.54	137,100
16 May 2022	65.54	66.50	64.91	65.45	65.45	108,300
13 May 2022	65.58	66.03	64.95	65.55	65.55	101,900
13 May 2022	0.68 Dividend
12 May 2022	64.49	66.87	64.49	65.66	64.98	157,600
11 May 2022	65.14	65.85	64.51	64.60	63.93	151,700
10 May 2022	66.48	66.48	64.77	65.00	64.33	201,700
09 May 2022	65.40	66.70	65.04	65.95	65.27	147,100
06 May 2022	66.06	66.44	65.07	65.78	65.10	137,500
05 May 2022	69.32	69.38	64.04	66.71	66.02	378,600
04 May 2022	69.04	70.70	68.82	70.40	69.67	138,600
03 May 2022	69.17	69.87	68.71	69.31	68.59	120,900
02 May 2022	68.46	69.57	68.02	69.47	68.75	166,200
29 Apr 2022	69.25	69.94	67.96	68.15	67.44	108,400
28 Apr 2022	69.85	70.05	68.43	69.46	68.74	95,600
27 Apr 2022	69.86	70.00	68.49	69.08	68.36	137,800
26 Apr 2022	71.80	71.95	69.86	69.93	69.21	116,700
25 Apr 2022	71.03	72.33	70.04	72.30	71.55	100,000
22 Apr 2022	72.78	72.78	70.93	71.24	70.50	116,100
21 Apr 2022	73.58	73.80	71.93	72.32	71.57	90,600
20 Apr 2022	73.50	73.99	72.81	72.88	72.13	66,600
19 Apr 2022	71.96	73.46	71.68	73.00	72.24	79,600
18 Apr 2022	71.79	72.83	71.26	72.08	71.33	117,100
14 Apr 2022	72.15	72.83	71.61	71.73	70.99	98,700
13 Apr 2022	70.86	72.06	70.62	71.89	71.15	72,900
12 Apr 2022	71.58	72.84	71.00	71.05	70.31	113,400
11 Apr 2022	71.50	72.52	70.83	70.85	70.12	132,300
08 Apr 2022	70.95	72.38	70.79	71.55	70.81	131,500
07 Apr 2022	68.67	70.82	68.67	70.71	69.98	138,900
06 Apr 2022	68.51	69.00	67.66	68.44	67.73	126,100
05 Apr 2022	70.19	70.19	68.60	68.68	67.97	108,100
04 Apr 2022	70.51	70.81	69.77	70.00	69.28	113,800
01 Apr 2022	69.77	70.49	69.31	70.45	69.72	186,200
31 Mar 2022	70.24	70.50	69.23	69.62	68.90	148,900
30 Mar 2022	71.49	71.65	70.26	70.31	69.58	105,600
29 Mar 2022	71.20	71.74	70.03	71.64	70.90	160,400
28 Mar 2022	72.22	72.24	70.06	70.71	69.98	165,800
25 Mar 2022	71.22	72.81	71.22	72.28	71.53	116,300
24 Mar 2022	72.12	72.12	70.25	71.33	70.59	107,200
23 Mar 2022	72.84	73.08	71.33	71.64	70.90	119,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,139.40-100.37(-0.50%)

Sturm, Ruger & Company, Inc. (RGR)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,139.40
-100.37(-0.50%)