Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 12.41 12.54 12.28 12.44 179.66 Thousand
08 Aug, 2025 12.52 12.66 12.44 12.44 154.33 Thousand
07 Aug, 2025 12.58 12.64 12.29 12.44 193.79 Thousand
06 Aug, 2025 12.5 12.56 12.4 12.5 198.28 Thousand
05 Aug, 2025 12.36 12.56 12.34 12.5 285.67 Thousand
04 Aug, 2025 11.92 12.37 11.91 12.24 371.79 Thousand
01 Aug, 2025 12.72 12.8 11.83 11.87 425.09 Thousand
31 Jul, 2025 12.63 13.13 12.27 12.78 484.53 Thousand
30 Jul, 2025 13.05 13.19 12.89 12.95 231.87 Thousand
29 Jul, 2025 13.09 13.17 13.06 13.06 132.19 Thousand