UK markets open in 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202268.1668.4066.9967.0767.07147,600
13 Jan 202267.6868.6667.2068.1668.16128,300
12 Jan 202267.7268.2366.8267.1967.19111,400
11 Jan 202268.8269.0067.4267.8567.85190,700
10 Jan 202267.4368.4666.8268.3668.36110,800
07 Jan 202268.7969.4467.8468.0268.0290,400
06 Jan 202268.7969.8468.4668.7368.73112,600
05 Jan 202269.9170.5568.7368.7368.73140,300
04 Jan 202269.0570.6769.0569.6269.62164,100
03 Jan 202268.4169.1267.6668.8768.87114,000
31 Dec 202167.7168.4167.2768.0268.0290,100
30 Dec 202167.5468.3967.5467.7267.7296,100
29 Dec 202167.0967.6166.7567.6067.6089,600
28 Dec 202166.9067.4466.5866.9466.9484,300
27 Dec 202166.4367.0666.0066.9366.9392,200
23 Dec 202166.9566.9966.1666.4366.4383,100
22 Dec 202165.9766.6365.5566.6266.62101,300
21 Dec 202165.8466.3865.2165.8865.88128,900
20 Dec 202166.0866.0864.4165.1765.17197,500
17 Dec 202166.2667.0165.3366.7166.71503,100
16 Dec 202166.8567.5165.8866.2766.27132,800
15 Dec 202165.1166.8364.7466.6466.64158,400
14 Dec 202164.4165.7064.3964.6664.66127,900
13 Dec 202164.5865.3364.1864.3764.37159,800
10 Dec 202165.2565.9264.0964.4964.49178,800
09 Dec 202166.0966.8465.2865.3965.39110,800
08 Dec 202166.1466.6265.7066.2166.21100,400
07 Dec 202165.8967.2265.2565.6365.63150,200
06 Dec 202164.9965.7062.8465.1965.19264,900
03 Dec 202169.2169.2262.3864.5164.51664,800
02 Dec 202170.7072.3069.5071.5571.55128,600
01 Dec 202172.5273.2670.5570.5870.58224,000
30 Nov 202171.0472.5270.8071.6971.69201,300
29 Nov 202171.6572.3670.4071.4571.45224,700
26 Nov 202172.0072.4170.7171.2571.25125,500
24 Nov 202172.1673.4472.0172.1872.1873,400
23 Nov 202173.5173.8472.3372.3472.34141,300
22 Nov 202174.6775.0773.2473.6373.63114,200
19 Nov 202172.8575.2372.8574.0174.01335,900
18 Nov 202175.0075.4072.9473.2173.21155,900
17 Nov 202175.5575.9273.5474.8974.89337,600
16 Nov 202174.3876.1773.8075.7075.70160,100
15 Nov 202173.5474.2473.1574.1974.19108,100
12 Nov 202172.8773.4372.4373.0273.0286,600
12 Nov 20210.79 Dividend
11 Nov 202172.9073.9572.6973.1772.38123,000
10 Nov 202173.4574.1772.2772.9672.17135,000
09 Nov 202172.8574.1572.7673.4972.70161,700
08 Nov 202173.3973.5872.3472.8272.03169,600
05 Nov 202174.9774.9772.6973.2972.50268,100
04 Nov 202178.0779.3573.3174.7073.89449,700
03 Nov 202178.3981.7278.0181.3280.44188,300
02 Nov 202179.1179.2277.8678.4777.62102,800
01 Nov 202178.9380.2678.4078.8978.04141,500
29 Oct 202177.8879.0977.8678.8878.03115,500
28 Oct 202177.7278.5777.0677.6576.8182,400
27 Oct 202179.0579.0577.0577.1176.2891,000
26 Oct 202181.0081.2379.1179.1278.2782,000
25 Oct 202179.8281.2178.5880.8079.93111,300
22 Oct 202179.6579.8678.7479.7278.8690,000
21 Oct 202179.3279.7478.7079.6178.7566,500
20 Oct 202179.4079.9079.0779.2978.4358,300
19 Oct 202178.9079.1478.0779.1278.2754,600
18 Oct 202177.8378.9577.6278.6177.7674,200
15 Oct 202179.1279.1777.6177.7576.9194,400
14 Oct 202177.0178.9576.7778.2377.39100,100
13 Oct 202177.0377.0375.9476.5475.7156,600
12 Oct 202176.7377.4476.3576.9876.1566,400
11 Oct 202176.1676.9476.1076.2075.3863,800
08 Oct 202176.6476.6475.9076.0575.2347,800
07 Oct 202175.5476.7075.5476.4875.6588,500
06 Oct 202175.8775.8774.3474.9674.1585,400
05 Oct 202175.0976.1074.8875.9175.0983,600
04 Oct 202175.5475.8874.6474.9374.1290,900
01 Oct 202173.8775.5572.8575.2674.45144,600
30 Sept 202175.2875.7573.6773.7872.9886,000
29 Sept 202174.5875.5874.3275.1274.3181,000
28 Sept 202176.0476.1874.2674.4373.6393,700
27 Sept 202175.7076.0975.3175.8475.0269,700
24 Sept 202175.0875.9674.2175.2674.4578,900
23 Sept 202174.6976.2574.6975.0874.27104,800
22 Sept 202174.4875.3573.7774.0673.26100,300
21 Sept 202173.8274.3972.9573.9073.1082,600
20 Sept 202173.4974.4673.0073.8473.04107,600
17 Sept 202173.0374.4572.7374.2973.49312,600
16 Sept 202174.0174.4872.6273.0372.2493,200
15 Sept 202173.0074.8872.9173.8173.01116,300
14 Sept 202174.6474.6572.2972.6571.87132,600
13 Sept 202174.9975.1773.7674.2873.48103,600
10 Sept 202175.6776.2574.5474.6473.83104,100
09 Sept 202173.6875.6373.5675.2274.41123,800
08 Sept 202174.8875.0173.7973.8073.0091,300
07 Sept 202175.5376.3674.3874.6773.86131,100
03 Sept 202175.5676.1074.6575.8975.07117,000
02 Sept 202178.1778.5475.4075.8074.98193,800
01 Sept 202178.1979.3577.0878.7477.8994,800
31 Aug 202178.9579.2778.0178.1977.35112,400
30 Aug 202180.0080.0578.2178.9278.0795,800
27 Aug 202178.8280.1078.3379.6378.77138,500
26 Aug 202178.4079.4577.9478.3177.4680,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...