Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 16.53 16.76 16.41 16.55 139.83 Thousand
20 Oct, 2025 16.73 16.79 16.28 16.65 179.6 Thousand
17 Oct, 2025 17.12 17.17 16.61 16.7 162.88 Thousand
16 Oct, 2025 17.49 17.57 17.18 17.18 166.29 Thousand
15 Oct, 2025 17.75 18.03 17.08 17.44 222.14 Thousand
14 Oct, 2025 17.2 17.68 17.09 17.63 130.29 Thousand
13 Oct, 2025 17.07 17.35 17.02 17.33 152.03 Thousand
10 Oct, 2025 17.35 17.47 16.92 16.92 175.23 Thousand
09 Oct, 2025 17.45 17.45 17.21 17.36 157.51 Thousand
08 Oct, 2025 17.04 17.45 16.96 17.45 164.41 Thousand