Sturm Ruger & Company Inc (RGR)

USD 31.75

(-6.62%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2025 35.75 35.75 34.83 34.83 175.9 Thousand
17 Jul, 2025 35.59 35.86 35.52 35.61 144.2 Thousand
16 Jul, 2025 35.24 35.66 35.24 35.52 154.9 Thousand
15 Jul, 2025 35.75 35.92 35.16 35.16 175.5 Thousand
14 Jul, 2025 35.52 35.82 35.36 35.77 171.9 Thousand
11 Jul, 2025 35.56 35.84 35.47 35.65 173.7 Thousand
10 Jul, 2025 35.86 36.36 35.7 35.79 147.5 Thousand
09 Jul, 2025 36.1 36.25 35.73 35.86 127.5 Thousand
08 Jul, 2025 36.14 36.41 35.86 36.2 260 Thousand
07 Jul, 2025 36.41 36.46 35.94 36.07 146.2 Thousand