Has bitcoin reached the dip or will it fall even further?

Watch episode 1 of Yahoo Finance's new show The Crypto Mile

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.05

-0.55

(-0.85%)

At close: 04:00PM EDT

62.00

-2.05

(-3.20%)

After hours:

07:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	64.87	65.43	63.80	64.05	64.05	81,457
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	164,600
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
22 Mar 2022	72.11	73.49	71.50	73.10	72.34	165,300
21 Mar 2022	74.00	74.44	71.33	71.88	71.14	184,900
18 Mar 2022	73.08	74.88	72.00	74.06	73.29	346,700
17 Mar 2022	72.43	73.41	71.96	73.28	72.52	130,900
16 Mar 2022	70.89	72.68	70.62	72.50	71.75	182,500
15 Mar 2022	71.96	72.18	69.43	70.57	69.84	238,900
14 Mar 2022	71.23	72.71	71.16	71.65	70.91	177,700
11 Mar 2022	70.74	71.39	70.01	70.64	69.91	178,500
10 Mar 2022	68.40	70.53	68.03	70.48	69.75	160,800
10 Mar 2022	0.86 Dividend
09 Mar 2022	68.74	69.94	68.74	69.72	68.15	213,900
08 Mar 2022	69.20	69.99	67.80	67.92	66.39	189,500
07 Mar 2022	69.70	71.54	68.78	69.20	67.64	207,300
04 Mar 2022	72.00	72.00	68.58	69.69	68.12	416,400
03 Mar 2022	74.49	74.80	73.44	74.37	72.69	148,500
02 Mar 2022	72.92	74.63	72.07	74.30	72.62	277,000
01 Mar 2022	72.75	72.95	71.45	72.87	71.23	175,700
28 Feb 2022	69.79	72.60	69.69	72.41	70.78	404,100
25 Feb 2022	67.00	69.88	66.76	69.81	68.23	197,200
24 Feb 2022	64.19	67.70	64.01	67.33	65.81	284,500
23 Feb 2022	64.71	66.68	64.71	65.13	63.66	232,700
22 Feb 2022	67.27	67.59	64.29	64.34	62.89	213,500
18 Feb 2022	66.23	67.52	66.12	67.06	65.55	145,900
17 Feb 2022	67.00	67.25	66.09	66.40	64.90	98,800
16 Feb 2022	68.16	68.77	66.85	67.38	65.86	124,200
15 Feb 2022	69.28	69.88	68.01	68.35	66.81	101,800
14 Feb 2022	68.93	69.80	68.52	68.86	67.31	142,100
11 Feb 2022	67.47	68.90	67.47	68.79	67.24	155,800
10 Feb 2022	67.24	68.01	66.70	67.09	65.58	162,800
09 Feb 2022	67.30	67.74	67.00	67.56	66.04	94,100
08 Feb 2022	66.17	67.60	66.04	67.16	65.64	124,700
07 Feb 2022	65.75	66.47	65.01	66.00	64.51	131,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,752.84-296.63(-1.10%)

HANG SENG22,418.97+189.47(+0.85%)

CRUDE OIL111.98+0.22(+0.20%)

GOLD FUTURES1,819.90-1.30(-0.07%)

DOW30,946.99-491.31(-1.56%)

BTC-GBP16,602.92-494.13(-2.89%)

Has bitcoin reached the dip or will it fall even further?

Sturm, Ruger & Company, Inc. (RGR)

NIKKEI 225
26,752.84
-296.63(-1.10%)

HANG SENG
22,418.97
+189.47(+0.85%)

CRUDE OIL
111.98
+0.22(+0.20%)

GOLD FUTURES
1,819.90
-1.30(-0.07%)

DOW
30,946.99
-491.31(-1.56%)

BTC-GBP
16,602.92
-494.13(-2.89%)