RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202351.5051.5750.8651.5451.54154,400
31 May 202352.0352.4651.1351.5651.56122,300
30 May 202352.5652.6152.1152.2552.2563,500
26 May 202352.5853.0452.5452.5752.5773,600
25 May 202353.2453.3252.5752.6552.6564,900
24 May 202353.9053.9753.1653.3853.3874,400
23 May 202354.0054.6253.9154.0654.06119,400
22 May 202354.0054.4853.7154.1454.14123,100
19 May 202354.1254.3353.8454.0354.03100,700
18 May 202353.4853.8853.3053.7953.7967,000
17 May 202353.4253.8252.8953.6553.6595,000
16 May 202353.0753.6552.8953.2453.2473,200
15 May 202353.9853.9953.3353.4853.4880,900
12 May 202353.3154.0853.1854.0154.0160,600
12 May 20230.32 Dividend
11 May 202353.3053.8553.1253.7653.4479,400
10 May 202353.9653.9652.4753.6453.32117,900
09 May 202353.5453.8052.9953.3253.00117,600
08 May 202354.0954.6153.4753.6553.33144,400
05 May 202353.8154.5353.6254.0953.77157,000
04 May 202355.5656.2452.0153.4353.11241,600
03 May 202357.5558.4557.5557.8857.5499,100
02 May 202357.6757.7156.7057.4657.1288,300
01 May 202357.6558.0057.4757.9457.6067,500
28 Apr 202357.2057.6457.0857.5657.2298,600
27 Apr 202357.5957.8757.2657.3757.0380,900
26 Apr 202357.5457.7857.2557.5057.16137,800
25 Apr 202357.5058.0657.2958.0357.68114,400
24 Apr 202357.5958.0657.3157.9057.56133,200
21 Apr 202357.3857.5557.0057.5157.1754,300
20 Apr 202356.9457.3356.6057.3256.9873,300
19 Apr 202357.3457.6357.0057.1356.79130,400
18 Apr 202358.7759.0157.2557.5657.22131,900
17 Apr 202357.9058.7357.8558.7158.3669,800
14 Apr 202358.4958.7057.6157.9957.6477,600
13 Apr 202358.3358.6657.8958.5758.2265,500
12 Apr 202359.1859.1858.1058.3357.9886,100
11 Apr 202358.2659.4758.0258.9458.59107,100
10 Apr 202356.8358.0956.8358.0057.65102,500
06 Apr 202357.1357.1356.6456.9556.6169,500
05 Apr 202356.9757.3156.5157.0356.69170,800
04 Apr 202357.7657.8756.6757.2756.9368,400
03 Apr 202357.4757.8856.9757.6857.34141,600
31 Mar 202356.6057.5656.4357.4457.10117,600
30 Mar 202356.1556.5455.8456.3956.0566,200
29 Mar 202356.0056.1455.7456.0255.6975,700
28 Mar 202355.2755.7555.2055.6955.3660,500
27 Mar 202355.4955.4954.8155.2954.9675,800
24 Mar 202354.2055.4554.0055.0854.75117,300
23 Mar 202354.6555.0753.8854.3554.0392,700
22 Mar 202355.3155.6354.5354.5754.25110,700
21 Mar 202356.0256.6655.1955.3154.98131,900
20 Mar 202354.6855.8354.6855.2754.94133,600
17 Mar 202355.3655.3654.1454.3354.01622,700
16 Mar 202354.3855.6053.8055.4755.14123,600
15 Mar 202354.8955.4554.2054.8254.49176,400
14 Mar 202355.9556.4955.2355.6355.30157,100
13 Mar 202355.3055.5554.3355.1154.78187,700
10 Mar 202355.6956.6755.6656.0855.75119,600
09 Mar 202355.9156.1055.5555.7855.4592,000
09 Mar 20230.42 Dividend
08 Mar 202356.5956.7655.8956.3555.6081,700
07 Mar 202356.1156.9556.1156.6855.9292,200
06 Mar 202358.4058.4056.0056.2555.50128,200
03 Mar 202357.8558.4357.2258.0657.28104,600
02 Mar 202357.5558.0657.5057.6456.87157,100
01 Mar 202358.1158.6557.8058.0657.28108,400
28 Feb 202358.0258.5757.7058.2757.49125,600
27 Feb 202359.5159.5857.8858.3857.60145,800
24 Feb 202360.0960.4658.9459.4458.65124,200
23 Feb 202359.0061.3458.2560.5459.73355,700
22 Feb 202356.2256.8155.5456.1155.36137,200
21 Feb 202356.9857.0856.1256.1255.37139,700
17 Feb 202357.0357.6856.9657.4556.6890,200
16 Feb 202357.0057.5456.6256.8256.0687,700
15 Feb 202356.4057.6556.4057.6356.8690,600
14 Feb 202356.6057.0356.2156.6455.8859,300
13 Feb 202355.5956.8755.5956.7355.9769,100
10 Feb 202355.6755.9055.1555.6654.9272,600
09 Feb 202356.6156.9755.4655.5154.7777,900
08 Feb 202356.7557.0056.2756.4155.6667,500
07 Feb 202356.2257.1955.7157.1656.4088,900
06 Feb 202357.1657.3756.2356.5855.82141,400
03 Feb 202357.2158.0757.1657.3256.55100,500
02 Feb 202357.1958.1557.0557.5756.80109,700
01 Feb 202356.9057.8756.2957.2856.51118,200
31 Jan 202355.7656.9155.7656.9056.14141,600
30 Jan 202355.8156.1255.5055.5654.8267,200
27 Jan 202355.5555.9855.2755.8355.0882,200
26 Jan 202355.6355.8055.0555.4654.7287,000
25 Jan 202354.4855.4454.2255.3354.5980,500
24 Jan 202354.6154.6853.9154.4853.7558,200
23 Jan 202354.2054.7653.9054.3253.5980,700
20 Jan 202353.8454.2653.4954.2353.5167,100
19 Jan 202353.9853.9853.1153.5752.8575,200
18 Jan 202354.1654.8153.9353.9853.26104,200
17 Jan 202355.1155.5954.2454.2453.5289,600
13 Jan 202354.2355.2254.0655.2154.47102,000
12 Jan 202354.7255.2354.5054.6453.9188,900
11 Jan 202353.4554.5953.4554.5253.79111,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...