Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 30.71 31.73 30.51 31.44 251.72 Thousand
02 Dec, 2025 29.82 31.11 29.4 30.54 293.06 Thousand
01 Dec, 2025 29.95 30.07 29.29 29.71 271.1 Thousand
28 Nov, 2025 30.19 30.26 29.83 30.12 138.49 Thousand
26 Nov, 2025 29.79 30.69 29.79 30.13 269.51 Thousand
25 Nov, 2025 29.66 29.96 29.4 29.94 207.23 Thousand
24 Nov, 2025 29.34 29.69 28.7 29.59 361.28 Thousand
21 Nov, 2025 28.5 29.75 28.33 29.42 357.39 Thousand
20 Nov, 2025 29.79 29.91 28.74 28.81 301.24 Thousand
19 Nov, 2025 30.57 30.89 29.28 29.36 313.8 Thousand