Advertisement
U.S. markets close in 2 hours 32 minutes

Sturm, Ruger & Company, Inc. (RGR)

NYSE - Nasdaq Real Time Price. Currency in USD
46.24+0.01 (+0.02%)
As of 01:27PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.5146.6946.1546.2446.2453,136
Mar 27, 202446.4746.5345.9246.2346.23112,200
Mar 26, 202446.1546.6445.9545.9945.99164,100
Mar 25, 202445.6846.0145.5545.8845.88107,200
Mar 22, 202446.1446.1445.6045.6345.6388,600
Mar 21, 202445.9746.2145.6845.9645.96145,100
Mar 20, 202446.0546.1245.6346.0546.05128,000
Mar 19, 202445.9946.3145.7345.8745.87274,600
Mar 18, 202445.8046.3745.6545.8745.87204,300
Mar 15, 202445.0646.4445.0645.8845.88827,400
Mar 14, 202445.2645.3244.8245.1845.18175,100
Mar 14, 20240.23 Dividend
Mar 13, 202445.1745.6745.0145.4845.25162,500
Mar 12, 202445.4246.0445.0345.4045.17162,000
Mar 11, 202445.2945.4444.9945.4245.19157,800
Mar 08, 202444.0445.6444.0445.3845.15294,900
Mar 07, 202442.5743.6342.5743.6243.40227,500
Mar 06, 202442.4342.7542.2142.4742.26313,400
Mar 05, 202442.8942.9642.2142.2442.03113,700
Mar 04, 202442.6943.2142.5542.8942.67170,300
Mar 01, 202443.2243.3242.7242.8942.67138,000
Feb 29, 202443.3143.7042.9743.3243.10124,000
Feb 28, 202442.9443.7142.7843.1642.94119,200
Feb 27, 202442.4843.4242.0043.1042.88172,300
Feb 26, 202442.9443.1442.2642.4842.27201,600
Feb 23, 202442.7643.2442.7543.1342.91155,800
Feb 22, 202444.0444.4042.2642.9942.77244,200
Feb 21, 202443.5544.0843.0843.9543.73218,500
Feb 20, 202443.0943.5442.8843.4643.24151,600
Feb 16, 202443.5543.7943.1743.2443.02144,800
Feb 15, 202443.5143.9543.3943.6843.46127,700
Feb 14, 202443.2643.6443.0443.5043.28131,000
Feb 13, 202444.5044.5042.9542.9942.77176,000
Feb 12, 202444.5345.2644.4644.8744.64112,500
Feb 09, 202444.3144.7444.2044.5344.30115,200
Feb 08, 202443.4444.4643.4444.4344.21119,600
Feb 07, 202443.1943.5242.8643.3743.15107,300
Feb 06, 202443.1143.6243.1143.2943.0794,800
Feb 05, 202443.4943.5243.0043.2042.98119,500
Feb 02, 202444.3944.3943.6243.6343.41120,800
Feb 01, 202443.7344.9543.7144.8144.58231,400
Jan 31, 202444.9344.9343.6443.6643.44155,000
Jan 30, 202444.0944.9243.7644.8244.59219,800
Jan 29, 202444.2844.6144.2044.3244.1076,900
Jan 26, 202444.1844.6344.0544.1543.9367,000
Jan 25, 202443.7044.0743.5843.9443.7296,000
Jan 24, 202444.2544.2543.2943.4943.27128,200
Jan 23, 202444.4544.5543.8044.0343.81105,000
Jan 22, 202443.3944.3443.3944.1543.93188,600
Jan 19, 202443.7043.7043.0043.6743.45120,500
Jan 18, 202443.7544.0043.0843.6943.47159,800
Jan 17, 202443.8744.2443.7343.7543.53135,100
Jan 16, 202444.1244.4543.8944.0043.7896,500
Jan 12, 202444.4844.6644.0044.2844.0682,800
Jan 11, 202443.5044.3543.5044.2944.07140,300
Jan 10, 202443.7144.0643.5143.5943.3781,600
Jan 09, 202444.0044.0043.5443.7543.5396,700
Jan 08, 202444.4744.7144.0344.1143.89100,500
Jan 05, 202443.9444.8243.9244.6444.41125,000
Jan 04, 202444.4344.5343.9644.0843.86109,400
Jan 03, 202445.1045.1044.3044.3944.17117,900
Jan 02, 202445.5145.7544.8845.0544.82118,700
Dec 29, 202345.5245.9445.4145.4545.22117,800
Dec 28, 202345.7045.9245.6545.7645.5391,900
Dec 27, 202345.6146.2045.5145.8445.61121,700
Dec 26, 202345.5745.8645.3445.4345.2088,700
Dec 22, 202345.2845.7245.1945.5645.3390,900
Dec 21, 202344.9845.3444.7545.1244.8984,400
Dec 20, 202344.9245.9444.5944.6344.40161,100
Dec 19, 202343.8345.0743.8344.9744.74165,400
Dec 18, 202343.5044.0543.4043.9143.69159,000
Dec 15, 202343.9044.5043.5143.6343.41585,000
Dec 14, 202344.4944.8243.4743.7743.55231,100
Dec 13, 202343.5844.2943.4344.1643.94280,700
Dec 12, 202343.4043.6242.9843.5143.29159,400
Dec 11, 202343.9544.3043.4243.4543.23131,900
Dec 08, 202344.5444.6843.6543.8543.63112,500
Dec 07, 202344.8745.0444.4144.6144.38113,300
Dec 06, 202344.7145.2044.5144.9944.7694,800
Dec 05, 202345.3745.4844.6444.7244.49147,100
Dec 04, 202344.8945.5044.8945.2445.01142,000
Dec 01, 202343.8944.6743.7544.6744.44123,500
Nov 30, 202343.8244.1443.7243.9643.74163,700
Nov 29, 202344.5044.9643.8844.0143.79121,100
Nov 28, 202345.0245.2444.0444.0943.87120,300
Nov 27, 202345.4145.6245.0545.1144.88110,500
Nov 24, 202345.5845.8245.3745.4945.2649,700
Nov 22, 202345.5746.2245.3445.3545.12129,400
Nov 21, 202345.0345.6544.9645.5045.27128,300
Nov 20, 202344.5645.3544.4845.0644.83172,000
Nov 17, 202344.9645.2044.3044.6544.42549,700
Nov 16, 202345.3245.3244.0644.7144.48190,900
Nov 15, 202345.5046.1145.2045.6145.38178,600
Nov 14, 202344.8645.5144.6345.5145.28182,400
Nov 14, 20230.17 Dividend
Nov 13, 202345.1945.4344.2144.4844.09193,100
Nov 10, 202344.2545.1944.1545.1444.74147,300
Nov 09, 202343.9944.5643.7444.2143.82188,900
Nov 08, 202344.5444.6743.0943.5643.17301,800
Nov 07, 202345.7546.0044.0644.2643.87271,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...