Sturm, Ruger & Company, Inc. (RGR)

USD 35.01

(2.37%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 36.64 36.82 36.12 36.54 154.1 Thousand
19 May, 2025 36.72 36.95 36.41 36.78 123.74 Thousand
16 May, 2025 36.96 37.13 36.73 36.91 176.82 Thousand
15 May, 2025 36.84 37.24 36.84 37.19 128.92 Thousand
14 May, 2025 36.8 37.14 36.44 36.75 206.43 Thousand
13 May, 2025 36.59 37.46 36.33 36.99 207.64 Thousand
12 May, 2025 35.82 36.58 35.5 36.39 243.16 Thousand
09 May, 2025 35.23 35.38 34.84 35.0 235.24 Thousand
08 May, 2025 33.0 35.36 33.0 35.35 344.6 Thousand
07 May, 2025 33.37 33.56 32.74 32.98 192.8 Thousand