Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.75

-0.31

(-0.74%)

At close: 04:00PM EDT

41.10

-0.64

(-1.53%)

After hours:

04:03PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	41.98	42.19	41.69	41.75	41.75	164,300
24 Jun 2024	41.00	42.20	41.00	42.06	42.06	174,700
21 Jun 2024	42.49	42.49	40.67	40.82	40.82	645,600
20 Jun 2024	42.26	42.61	42.20	42.54	42.54	104,400
18 Jun 2024	42.61	42.81	42.33	42.47	42.47	116,900
17 Jun 2024	42.21	42.86	41.90	42.73	42.73	131,500
14 Jun 2024	42.48	42.62	42.17	42.32	42.32	126,500
13 Jun 2024	42.89	42.99	42.47	42.62	42.62	139,100
12 Jun 2024	43.56	43.56	42.89	42.94	42.94	74,900
11 Jun 2024	42.78	43.12	42.57	43.10	43.10	88,300
10 Jun 2024	42.78	43.01	42.15	42.85	42.85	141,000
07 Jun 2024	42.58	43.24	42.58	43.03	43.03	93,800
06 Jun 2024	43.10	43.36	42.80	42.84	42.84	83,600
05 Jun 2024	43.00	43.34	42.81	43.10	43.10	108,400
04 Jun 2024	44.27	44.27	43.13	43.13	43.13	109,300
03 Jun 2024	44.56	44.95	44.24	44.35	44.35	131,300
31 May 2024	43.61	44.54	43.60	44.44	44.44	195,000
30 May 2024	43.09	43.50	43.03	43.37	43.37	128,500
29 May 2024	42.75	43.22	42.75	42.88	42.88	87,400
28 May 2024	43.55	43.62	42.99	43.03	43.03	95,600
24 May 2024	43.52	43.91	43.42	43.55	43.55	91,800
23 May 2024	43.20	43.60	42.95	43.32	43.32	285,200
22 May 2024	42.72	43.40	42.65	43.28	43.28	149,200
21 May 2024	42.47	42.94	42.25	42.91	42.91	188,000
20 May 2024	43.01	43.10	42.41	42.41	42.41	122,800
17 May 2024	43.09	43.21	42.77	43.05	43.05	148,500
17 May 2024	0.16 Dividend
16 May 2024	43.26	43.40	42.80	43.09	42.93	143,400
15 May 2024	43.36	43.37	42.80	43.07	42.91	137,400
14 May 2024	43.38	43.47	42.73	43.12	42.96	130,800
13 May 2024	43.76	43.93	42.99	42.99	42.83	141,000
10 May 2024	43.07	43.68	42.84	43.58	43.42	277,400
09 May 2024	43.09	43.74	43.05	43.06	42.90	218,200
08 May 2024	44.50	44.97	42.11	43.10	42.94	414,200
07 May 2024	46.23	46.46	45.85	46.33	46.16	154,600
06 May 2024	47.00	47.27	46.23	46.28	46.11	107,400
03 May 2024	47.00	47.19	46.60	46.92	46.75	209,700
02 May 2024	46.75	46.92	46.44	46.85	46.68	87,600
01 May 2024	46.21	46.84	46.14	46.45	46.28	89,100
30 Apr 2024	46.01	46.49	45.76	46.23	46.06	92,200
29 Apr 2024	46.59	46.84	46.12	46.26	46.09	113,300
26 Apr 2024	46.12	46.69	46.11	46.47	46.30	87,000
25 Apr 2024	46.40	46.52	45.47	46.23	46.06	115,300
24 Apr 2024	46.78	46.97	46.29	46.42	46.25	107,000
23 Apr 2024	46.84	47.28	46.54	46.89	46.72	138,100
22 Apr 2024	46.75	47.07	46.56	46.75	46.58	87,300
19 Apr 2024	46.01	46.84	45.97	46.75	46.58	129,100
18 Apr 2024	45.59	46.25	45.41	46.12	45.95	169,800
17 Apr 2024	45.74	45.75	45.25	45.62	45.45	132,100
16 Apr 2024	45.40	45.63	44.97	45.45	45.28	150,000
15 Apr 2024	45.86	46.04	45.48	45.49	45.32	166,800
12 Apr 2024	46.65	46.88	45.65	45.72	45.55	184,300
11 Apr 2024	46.55	47.05	46.46	46.77	46.60	130,900
10 Apr 2024	46.94	47.03	46.55	46.60	46.43	157,800
09 Apr 2024	47.58	48.20	46.75	47.18	47.00	198,500
08 Apr 2024	46.62	47.69	46.62	47.61	47.43	213,800
05 Apr 2024	46.47	47.02	46.47	46.62	46.45	139,800
04 Apr 2024	45.86	46.59	45.78	46.55	46.38	123,300
03 Apr 2024	45.65	45.96	45.52	45.74	45.57	114,900
02 Apr 2024	45.66	45.85	45.28	45.81	45.64	159,800
01 Apr 2024	46.25	46.46	45.59	45.80	45.63	129,800
28 Mar 2024	46.51	46.70	46.00	46.15	45.98	160,900
27 Mar 2024	46.47	46.53	45.92	46.23	46.06	112,200
26 Mar 2024	46.15	46.64	45.95	45.99	45.82	164,100
25 Mar 2024	45.68	46.01	45.55	45.88	45.71	107,200
22 Mar 2024	46.14	46.14	45.60	45.63	45.46	88,600
21 Mar 2024	45.97	46.21	45.68	45.96	45.79	145,100
20 Mar 2024	46.05	46.12	45.63	46.05	45.88	128,000
19 Mar 2024	45.99	46.31	45.73	45.87	45.70	274,600
18 Mar 2024	45.80	46.37	45.65	45.87	45.70	204,300
15 Mar 2024	45.06	46.44	45.06	45.88	45.71	827,400
14 Mar 2024	45.26	45.32	44.82	45.18	45.01	175,100
14 Mar 2024	0.23 Dividend
13 Mar 2024	45.17	45.67	45.01	45.48	45.08	162,500
12 Mar 2024	45.42	46.04	45.03	45.40	45.00	162,000
11 Mar 2024	45.29	45.44	44.99	45.42	45.02	157,800
08 Mar 2024	44.04	45.64	44.04	45.38	44.98	294,900
07 Mar 2024	42.57	43.63	42.57	43.62	43.24	227,500
06 Mar 2024	42.43	42.75	42.21	42.47	42.10	313,400
05 Mar 2024	42.89	42.96	42.21	42.24	41.87	113,700
04 Mar 2024	42.69	43.21	42.55	42.89	42.51	170,300
01 Mar 2024	43.22	43.32	42.72	42.89	42.51	138,000
29 Feb 2024	43.31	43.70	42.97	43.32	42.94	124,000
28 Feb 2024	42.94	43.71	42.78	43.16	42.78	119,200
27 Feb 2024	42.48	43.42	42.00	43.10	42.72	172,300
26 Feb 2024	42.94	43.14	42.26	42.48	42.11	201,600
23 Feb 2024	42.76	43.24	42.75	43.13	42.75	155,800
22 Feb 2024	44.04	44.40	42.26	42.99	42.61	244,200
21 Feb 2024	43.55	44.08	43.08	43.95	43.57	218,500
20 Feb 2024	43.09	43.54	42.88	43.46	43.08	151,600
16 Feb 2024	43.55	43.79	43.17	43.24	42.86	144,800
15 Feb 2024	43.51	43.95	43.39	43.68	43.30	127,700
14 Feb 2024	43.26	43.64	43.04	43.50	43.12	131,000
13 Feb 2024	44.50	44.50	42.95	42.99	42.61	176,000
12 Feb 2024	44.53	45.26	44.46	44.87	44.48	112,500
09 Feb 2024	44.31	44.74	44.20	44.53	44.14	115,200
08 Feb 2024	43.44	44.46	43.44	44.43	44.04	119,600
07 Feb 2024	43.19	43.52	42.86	43.37	42.99	107,300
06 Feb 2024	43.11	43.62	43.11	43.29	42.91	94,800
05 Feb 2024	43.49	43.52	43.00	43.20	42.82	119,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,780.85+64.41(+0.55%)

NZD/USD0.6116-0.0007(-0.11%)

NZD/EUR0.5706-0.0004(-0.06%)

ALL ORDS8,009.30-67.60(-0.84%)

ASX 2007,770.60-68.20(-0.87%)

OIL81.23+0.40(+0.49%)

Sturm, Ruger & Company, Inc. (RGR)

NZX 50
11,780.85
+64.41(+0.55%)

NZD/USD
0.6116
-0.0007(-0.11%)

NZD/EUR
0.5706
-0.0004(-0.06%)

ALL ORDS
8,009.30
-67.60(-0.84%)

ASX 200
7,770.60
-68.20(-0.87%)

OIL
81.23
+0.40(+0.49%)