Mail

RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	51.50	51.57	50.86	51.54	51.54	154,400
31 May 2023	52.03	52.46	51.13	51.56	51.56	122,300
30 May 2023	52.56	52.61	52.11	52.25	52.25	63,500
26 May 2023	52.58	53.04	52.54	52.57	52.57	73,600
25 May 2023	53.24	53.32	52.57	52.65	52.65	64,900
24 May 2023	53.90	53.97	53.16	53.38	53.38	74,400
23 May 2023	54.00	54.62	53.91	54.06	54.06	119,400
22 May 2023	54.00	54.48	53.71	54.14	54.14	123,100
19 May 2023	54.12	54.33	53.84	54.03	54.03	100,700
18 May 2023	53.48	53.88	53.30	53.79	53.79	67,000
17 May 2023	53.42	53.82	52.89	53.65	53.65	95,000
16 May 2023	53.07	53.65	52.89	53.24	53.24	73,200
15 May 2023	53.98	53.99	53.33	53.48	53.48	80,900
12 May 2023	53.31	54.08	53.18	54.01	54.01	60,600
12 May 2023	0.32 Dividend
11 May 2023	53.30	53.85	53.12	53.76	53.44	79,400
10 May 2023	53.96	53.96	52.47	53.64	53.32	117,900
09 May 2023	53.54	53.80	52.99	53.32	53.00	117,600
08 May 2023	54.09	54.61	53.47	53.65	53.33	144,400
05 May 2023	53.81	54.53	53.62	54.09	53.77	157,000
04 May 2023	55.56	56.24	52.01	53.43	53.11	241,600
03 May 2023	57.55	58.45	57.55	57.88	57.54	99,100
02 May 2023	57.67	57.71	56.70	57.46	57.12	88,300
01 May 2023	57.65	58.00	57.47	57.94	57.60	67,500
28 Apr 2023	57.20	57.64	57.08	57.56	57.22	98,600
27 Apr 2023	57.59	57.87	57.26	57.37	57.03	80,900
26 Apr 2023	57.54	57.78	57.25	57.50	57.16	137,800
25 Apr 2023	57.50	58.06	57.29	58.03	57.68	114,400
24 Apr 2023	57.59	58.06	57.31	57.90	57.56	133,200
21 Apr 2023	57.38	57.55	57.00	57.51	57.17	54,300
20 Apr 2023	56.94	57.33	56.60	57.32	56.98	73,300
19 Apr 2023	57.34	57.63	57.00	57.13	56.79	130,400
18 Apr 2023	58.77	59.01	57.25	57.56	57.22	131,900
17 Apr 2023	57.90	58.73	57.85	58.71	58.36	69,800
14 Apr 2023	58.49	58.70	57.61	57.99	57.64	77,600
13 Apr 2023	58.33	58.66	57.89	58.57	58.22	65,500
12 Apr 2023	59.18	59.18	58.10	58.33	57.98	86,100
11 Apr 2023	58.26	59.47	58.02	58.94	58.59	107,100
10 Apr 2023	56.83	58.09	56.83	58.00	57.65	102,500
06 Apr 2023	57.13	57.13	56.64	56.95	56.61	69,500
05 Apr 2023	56.97	57.31	56.51	57.03	56.69	170,800
04 Apr 2023	57.76	57.87	56.67	57.27	56.93	68,400
03 Apr 2023	57.47	57.88	56.97	57.68	57.34	141,600
31 Mar 2023	56.60	57.56	56.43	57.44	57.10	117,600
30 Mar 2023	56.15	56.54	55.84	56.39	56.05	66,200
29 Mar 2023	56.00	56.14	55.74	56.02	55.69	75,700
28 Mar 2023	55.27	55.75	55.20	55.69	55.36	60,500
27 Mar 2023	55.49	55.49	54.81	55.29	54.96	75,800
24 Mar 2023	54.20	55.45	54.00	55.08	54.75	117,300
23 Mar 2023	54.65	55.07	53.88	54.35	54.03	92,700
22 Mar 2023	55.31	55.63	54.53	54.57	54.25	110,700
21 Mar 2023	56.02	56.66	55.19	55.31	54.98	131,900
20 Mar 2023	54.68	55.83	54.68	55.27	54.94	133,600
17 Mar 2023	55.36	55.36	54.14	54.33	54.01	622,700
16 Mar 2023	54.38	55.60	53.80	55.47	55.14	123,600
15 Mar 2023	54.89	55.45	54.20	54.82	54.49	176,400
14 Mar 2023	55.95	56.49	55.23	55.63	55.30	157,100
13 Mar 2023	55.30	55.55	54.33	55.11	54.78	187,700
10 Mar 2023	55.69	56.67	55.66	56.08	55.75	119,600
09 Mar 2023	55.91	56.10	55.55	55.78	55.45	92,000
09 Mar 2023	0.42 Dividend
08 Mar 2023	56.59	56.76	55.89	56.35	55.60	81,700
07 Mar 2023	56.11	56.95	56.11	56.68	55.92	92,200
06 Mar 2023	58.40	58.40	56.00	56.25	55.50	128,200
03 Mar 2023	57.85	58.43	57.22	58.06	57.28	104,600
02 Mar 2023	57.55	58.06	57.50	57.64	56.87	157,100
01 Mar 2023	58.11	58.65	57.80	58.06	57.28	108,400
28 Feb 2023	58.02	58.57	57.70	58.27	57.49	125,600
27 Feb 2023	59.51	59.58	57.88	58.38	57.60	145,800
24 Feb 2023	60.09	60.46	58.94	59.44	58.65	124,200
23 Feb 2023	59.00	61.34	58.25	60.54	59.73	355,700
22 Feb 2023	56.22	56.81	55.54	56.11	55.36	137,200
21 Feb 2023	56.98	57.08	56.12	56.12	55.37	139,700
17 Feb 2023	57.03	57.68	56.96	57.45	56.68	90,200
16 Feb 2023	57.00	57.54	56.62	56.82	56.06	87,700
15 Feb 2023	56.40	57.65	56.40	57.63	56.86	90,600
14 Feb 2023	56.60	57.03	56.21	56.64	55.88	59,300
13 Feb 2023	55.59	56.87	55.59	56.73	55.97	69,100
10 Feb 2023	55.67	55.90	55.15	55.66	54.92	72,600
09 Feb 2023	56.61	56.97	55.46	55.51	54.77	77,900
08 Feb 2023	56.75	57.00	56.27	56.41	55.66	67,500
07 Feb 2023	56.22	57.19	55.71	57.16	56.40	88,900
06 Feb 2023	57.16	57.37	56.23	56.58	55.82	141,400
03 Feb 2023	57.21	58.07	57.16	57.32	56.55	100,500
02 Feb 2023	57.19	58.15	57.05	57.57	56.80	109,700
01 Feb 2023	56.90	57.87	56.29	57.28	56.51	118,200
31 Jan 2023	55.76	56.91	55.76	56.90	56.14	141,600
30 Jan 2023	55.81	56.12	55.50	55.56	54.82	67,200
27 Jan 2023	55.55	55.98	55.27	55.83	55.08	82,200
26 Jan 2023	55.63	55.80	55.05	55.46	54.72	87,000
25 Jan 2023	54.48	55.44	54.22	55.33	54.59	80,500
24 Jan 2023	54.61	54.68	53.91	54.48	53.75	58,200
23 Jan 2023	54.20	54.76	53.90	54.32	53.59	80,700
20 Jan 2023	53.84	54.26	53.49	54.23	53.51	67,100
19 Jan 2023	53.98	53.98	53.11	53.57	52.85	75,200
18 Jan 2023	54.16	54.81	53.93	53.98	53.26	104,200
17 Jan 2023	55.11	55.59	54.24	54.24	53.52	89,600
13 Jan 2023	54.23	55.22	54.06	55.21	54.47	102,000
12 Jan 2023	54.72	55.23	54.50	54.64	53.91	88,900
11 Jan 2023	53.45	54.59	53.45	54.52	53.79	111,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...