Sturm Ruger & Company Inc (RGR)

USD 31.75

(-6.62%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2025 34.0 34.22 31.64 31.75 425 Thousand
31 Jul, 2025 33.76 35.1 32.8 34.16 484.5 Thousand
30 Jul, 2025 34.88 35.28 34.46 34.62 231.8 Thousand
29 Jul, 2025 34.99 35.21 34.92 34.92 132.2 Thousand
28 Jul, 2025 35.31 35.31 34.84 34.88 136.22 Thousand
25 Jul, 2025 35.23 35.33 35.01 35.27 97.6 Thousand
24 Jul, 2025 35.98 36.17 35.1 35.1 121.2 Thousand
23 Jul, 2025 35.66 36.31 35.54 36.31 133.3 Thousand
22 Jul, 2025 35.0 35.59 34.97 35.41 207.4 Thousand
21 Jul, 2025 35.07 35.33 34.79 34.93 239.4 Thousand