Sturm Ruger & Co Inc (RGR)

51.11 -0.45  -0.87% NYSE Feb 14, 20:00 Delayed 2m USD

Sturm Ruger Total Return Price:

51.11 for Feb. 14, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Total Return Price Chart

Export Data
Save Image
Print Image

Historical Total Return Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Feb. 14, 2020 51.11
Feb. 13, 2020 51.56
Feb. 12, 2020 52.06
Feb. 11, 2020 51.64
Feb. 10, 2020 51.58
Feb. 7, 2020 51.66
Feb. 6, 2020 52.45
Feb. 5, 2020 51.24
Feb. 4, 2020 50.41
Feb. 3, 2020 49.46
Jan. 31, 2020 49.52
Jan. 30, 2020 50.25
Jan. 29, 2020 50.06
Jan. 28, 2020 49.87
Jan. 27, 2020 49.33
Jan. 24, 2020 49.51
Jan. 23, 2020 50.05
Jan. 22, 2020 49.83
Jan. 21, 2020 50.14
Jan. 17, 2020 50.48
Jan. 16, 2020 51.56
Jan. 15, 2020 50.99
Jan. 14, 2020 50.16
Jan. 13, 2020 49.50
Jan. 10, 2020 48.66
   
Jan. 9, 2020 48.73
Jan. 8, 2020 49.20
Jan. 7, 2020 48.32
Jan. 6, 2020 48.55
Jan. 3, 2020 47.59
Jan. 2, 2020 47.17
Dec. 31, 2019 47.03
Dec. 30, 2019 46.71
Dec. 27, 2019 46.59
Dec. 26, 2019 46.73
Dec. 24, 2019 47.00
Dec. 23, 2019 47.06
Dec. 20, 2019 47.27
Dec. 19, 2019 47.15
Dec. 18, 2019 46.64
Dec. 17, 2019 46.54
Dec. 16, 2019 46.28
Dec. 13, 2019 46.55
Dec. 12, 2019 46.71
Dec. 11, 2019 46.16
Dec. 10, 2019 46.37
Dec. 9, 2019 46.06
Dec. 6, 2019 45.65
Dec. 5, 2019 45.23
Dec. 4, 2019 44.75

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and expenses, but not sales charges. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

Total Return Price Benchmarks

Benchmarks
American Outdoor Brands Corp 10.21
Intevac Inc 6.54
VSE Corp 29.81

Total Return Price Range, Past 5 Years

Minimum 38.29 Feb 20 2015
Maximum 70.20 Mar 22 2016
Average 53.03
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.