Amazon U-turns on decision to scrap Visa credit cards in UK

Expected change regarding the use of Visa credit cards on Amazon UK site will no longer take place on 19 January

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.07

-1.09

(-1.60%)

At close: 04:00PM EST

67.50

+0.43

(+0.64%)

After hours:

07:52PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	68.16	68.40	66.99	67.07	67.07	147,600
13 Jan 2022	67.68	68.66	67.20	68.16	68.16	128,300
12 Jan 2022	67.72	68.23	66.82	67.19	67.19	111,400
11 Jan 2022	68.82	69.00	67.42	67.85	67.85	190,700
10 Jan 2022	67.43	68.46	66.82	68.36	68.36	110,800
07 Jan 2022	68.79	69.44	67.84	68.02	68.02	90,400
06 Jan 2022	68.79	69.84	68.46	68.73	68.73	112,600
05 Jan 2022	69.91	70.55	68.73	68.73	68.73	140,300
04 Jan 2022	69.05	70.67	69.05	69.62	69.62	164,100
03 Jan 2022	68.41	69.12	67.66	68.87	68.87	114,000
31 Dec 2021	67.71	68.41	67.27	68.02	68.02	90,100
30 Dec 2021	67.54	68.39	67.54	67.72	67.72	96,100
29 Dec 2021	67.09	67.61	66.75	67.60	67.60	89,600
28 Dec 2021	66.90	67.44	66.58	66.94	66.94	84,300
27 Dec 2021	66.43	67.06	66.00	66.93	66.93	92,200
23 Dec 2021	66.95	66.99	66.16	66.43	66.43	83,100
22 Dec 2021	65.97	66.63	65.55	66.62	66.62	101,300
21 Dec 2021	65.84	66.38	65.21	65.88	65.88	128,900
20 Dec 2021	66.08	66.08	64.41	65.17	65.17	197,500
17 Dec 2021	66.26	67.01	65.33	66.71	66.71	503,100
16 Dec 2021	66.85	67.51	65.88	66.27	66.27	132,800
15 Dec 2021	65.11	66.83	64.74	66.64	66.64	158,400
14 Dec 2021	64.41	65.70	64.39	64.66	64.66	127,900
13 Dec 2021	64.58	65.33	64.18	64.37	64.37	159,800
10 Dec 2021	65.25	65.92	64.09	64.49	64.49	178,800
09 Dec 2021	66.09	66.84	65.28	65.39	65.39	110,800
08 Dec 2021	66.14	66.62	65.70	66.21	66.21	100,400
07 Dec 2021	65.89	67.22	65.25	65.63	65.63	150,200
06 Dec 2021	64.99	65.70	62.84	65.19	65.19	264,900
03 Dec 2021	69.21	69.22	62.38	64.51	64.51	664,800
02 Dec 2021	70.70	72.30	69.50	71.55	71.55	128,600
01 Dec 2021	72.52	73.26	70.55	70.58	70.58	224,000
30 Nov 2021	71.04	72.52	70.80	71.69	71.69	201,300
29 Nov 2021	71.65	72.36	70.40	71.45	71.45	224,700
26 Nov 2021	72.00	72.41	70.71	71.25	71.25	125,500
24 Nov 2021	72.16	73.44	72.01	72.18	72.18	73,400
23 Nov 2021	73.51	73.84	72.33	72.34	72.34	141,300
22 Nov 2021	74.67	75.07	73.24	73.63	73.63	114,200
19 Nov 2021	72.85	75.23	72.85	74.01	74.01	335,900
18 Nov 2021	75.00	75.40	72.94	73.21	73.21	155,900
17 Nov 2021	75.55	75.92	73.54	74.89	74.89	337,600
16 Nov 2021	74.38	76.17	73.80	75.70	75.70	160,100
15 Nov 2021	73.54	74.24	73.15	74.19	74.19	108,100
12 Nov 2021	72.87	73.43	72.43	73.02	73.02	86,600
12 Nov 2021	0.79 Dividend
11 Nov 2021	72.90	73.95	72.69	73.17	72.38	123,000
10 Nov 2021	73.45	74.17	72.27	72.96	72.17	135,000
09 Nov 2021	72.85	74.15	72.76	73.49	72.70	161,700
08 Nov 2021	73.39	73.58	72.34	72.82	72.03	169,600
05 Nov 2021	74.97	74.97	72.69	73.29	72.50	268,100
04 Nov 2021	78.07	79.35	73.31	74.70	73.89	449,700
03 Nov 2021	78.39	81.72	78.01	81.32	80.44	188,300
02 Nov 2021	79.11	79.22	77.86	78.47	77.62	102,800
01 Nov 2021	78.93	80.26	78.40	78.89	78.04	141,500
29 Oct 2021	77.88	79.09	77.86	78.88	78.03	115,500
28 Oct 2021	77.72	78.57	77.06	77.65	76.81	82,400
27 Oct 2021	79.05	79.05	77.05	77.11	76.28	91,000
26 Oct 2021	81.00	81.23	79.11	79.12	78.27	82,000
25 Oct 2021	79.82	81.21	78.58	80.80	79.93	111,300
22 Oct 2021	79.65	79.86	78.74	79.72	78.86	90,000
21 Oct 2021	79.32	79.74	78.70	79.61	78.75	66,500
20 Oct 2021	79.40	79.90	79.07	79.29	78.43	58,300
19 Oct 2021	78.90	79.14	78.07	79.12	78.27	54,600
18 Oct 2021	77.83	78.95	77.62	78.61	77.76	74,200
15 Oct 2021	79.12	79.17	77.61	77.75	76.91	94,400
14 Oct 2021	77.01	78.95	76.77	78.23	77.39	100,100
13 Oct 2021	77.03	77.03	75.94	76.54	75.71	56,600
12 Oct 2021	76.73	77.44	76.35	76.98	76.15	66,400
11 Oct 2021	76.16	76.94	76.10	76.20	75.38	63,800
08 Oct 2021	76.64	76.64	75.90	76.05	75.23	47,800
07 Oct 2021	75.54	76.70	75.54	76.48	75.65	88,500
06 Oct 2021	75.87	75.87	74.34	74.96	74.15	85,400
05 Oct 2021	75.09	76.10	74.88	75.91	75.09	83,600
04 Oct 2021	75.54	75.88	74.64	74.93	74.12	90,900
01 Oct 2021	73.87	75.55	72.85	75.26	74.45	144,600
30 Sept 2021	75.28	75.75	73.67	73.78	72.98	86,000
29 Sept 2021	74.58	75.58	74.32	75.12	74.31	81,000
28 Sept 2021	76.04	76.18	74.26	74.43	73.63	93,700
27 Sept 2021	75.70	76.09	75.31	75.84	75.02	69,700
24 Sept 2021	75.08	75.96	74.21	75.26	74.45	78,900
23 Sept 2021	74.69	76.25	74.69	75.08	74.27	104,800
22 Sept 2021	74.48	75.35	73.77	74.06	73.26	100,300
21 Sept 2021	73.82	74.39	72.95	73.90	73.10	82,600
20 Sept 2021	73.49	74.46	73.00	73.84	73.04	107,600
17 Sept 2021	73.03	74.45	72.73	74.29	73.49	312,600
16 Sept 2021	74.01	74.48	72.62	73.03	72.24	93,200
15 Sept 2021	73.00	74.88	72.91	73.81	73.01	116,300
14 Sept 2021	74.64	74.65	72.29	72.65	71.87	132,600
13 Sept 2021	74.99	75.17	73.76	74.28	73.48	103,600
10 Sept 2021	75.67	76.25	74.54	74.64	73.83	104,100
09 Sept 2021	73.68	75.63	73.56	75.22	74.41	123,800
08 Sept 2021	74.88	75.01	73.79	73.80	73.00	91,300
07 Sept 2021	75.53	76.36	74.38	74.67	73.86	131,100
03 Sept 2021	75.56	76.10	74.65	75.89	75.07	117,000
02 Sept 2021	78.17	78.54	75.40	75.80	74.98	193,800
01 Sept 2021	78.19	79.35	77.08	78.74	77.89	94,800
31 Aug 2021	78.95	79.27	78.01	78.19	77.35	112,400
30 Aug 2021	80.00	80.05	78.21	78.92	78.07	95,800
27 Aug 2021	78.82	80.10	78.33	79.63	78.77	138,500
26 Aug 2021	78.40	79.45	77.94	78.31	77.46	80,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,257.25-76.27(-0.27%)

HANG SENG24,046.74-171.29(-0.71%)

CRUDE OIL85.38+1.56(+1.86%)

GOLD FUTURES1,814.40-2.10(-0.12%)

DOW35,911.81-201.79(-0.56%)

BTC-GBP30,864.25-712.40(-2.26%)

Amazon U-turns on decision to scrap Visa credit cards in UK

Sturm, Ruger & Company, Inc. (RGR)

NIKKEI 225
28,257.25
-76.27(-0.27%)

HANG SENG
24,046.74
-171.29(-0.71%)

CRUDE OIL
85.38
+1.56(+1.86%)

GOLD FUTURES
1,814.40
-2.10(-0.12%)

DOW
35,911.81
-201.79(-0.56%)

BTC-GBP
30,864.25
-712.40(-2.26%)