Sturm Ruger & Company Inc (RGR)

USD 33.25

(0.18%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 40.16 40.35 39.76 40.19 128.9 Thousand
17 Mar, 2025 40.1 40.41 39.71 40.0 123.3 Thousand
14 Mar, 2025 40.03 40.87 39.89 40.42 153.4 Thousand
13 Mar, 2025 39.56 40.31 39.42 40.17 160.1 Thousand
12 Mar, 2025 39.76 39.76 38.99 39.45 146 Thousand
11 Mar, 2025 40.2 40.24 39.62 39.92 141.9 Thousand
10 Mar, 2025 39.75 40.45 39.62 40.08 155.7 Thousand
07 Mar, 2025 39.4 40.02 39.23 39.62 186.7 Thousand
06 Mar, 2025 39.56 40.07 39.38 40.03 149.3 Thousand
05 Mar, 2025 39.43 39.87 39.34 39.48 132.1 Thousand