Sturm Ruger & Company Inc (RGR)

USD 33.43

(1.15%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 35.87 36.21 35.6 35.87 158.9 Thousand
21 May, 2025 36.17 36.34 35.94 35.96 150.3 Thousand
20 May, 2025 36.64 36.82 36.12 36.54 154.1 Thousand
19 May, 2025 36.72 36.95 36.41 36.78 123.7 Thousand
16 May, 2025 36.96 37.13 36.73 36.91 176.8 Thousand
15 May, 2025 36.84 37.24 36.84 37.19 128.9 Thousand
14 May, 2025 36.8 37.14 36.44 36.75 206.4 Thousand
13 May, 2025 36.59 37.46 36.33 36.99 207.6 Thousand
12 May, 2025 35.82 36.58 35.5 36.39 243.1 Thousand
09 May, 2025 35.23 35.38 34.84 35.0 235.2 Thousand