Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 41.09 41.9 40.8 41.7 143.87 Thousand
03 Nov, 2025 42.1 42.13 40.93 41.32 196.93 Thousand
31 Oct, 2025 43.26 43.37 42.35 42.41 221.82 Thousand
30 Oct, 2025 43.65 44.08 43.19 43.68 155.63 Thousand
29 Oct, 2025 45.48 45.75 43.93 44.12 153.93 Thousand
28 Oct, 2025 46.44 46.84 45.33 45.36 144.8 Thousand
27 Oct, 2025 47.1 47.5 46.02 46.8 202.54 Thousand
24 Oct, 2025 46.41 47.06 46.01 46.96 129.22 Thousand
23 Oct, 2025 16.83 17.31 16.75 17.25 164.68 Thousand
22 Oct, 2025 16.58 16.86 16.3 16.81 149.61 Thousand