RGR - STURM RUGER & CO INC
35.35
2.370 6.704%
Share volume: 344,577
Last Updated: 05-08-2025
Defense/Ordnance & Accessories:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$32.98
2.37
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $33.00 | $33.00 | $35.36 | $35.36 | $33.00 | $33.00 | $35.35 | $35.35 | 344,577 | $344,577.00 |
| 05-07-2025 | $33.37 | $33.37 | $33.56 | $33.56 | $32.74 | $32.74 | $32.98 | $32.98 | 192,795 | $192,795.00 |
| 05-06-2025 | $34.44 | $34.44 | $34.44 | $34.44 | $33.13 | $33.13 | $33.33 | $33.33 | 265,152 | $265,152.00 |
| 05-05-2025 | $34.91 | $34.91 | $35.10 | $35.10 | $33.74 | $33.74 | $34.28 | $34.28 | 415,869 | $415,869.00 |
| 05-02-2025 | $34.59 | $34.59 | $35.21 | $35.21 | $33.80 | $33.80 | $35.01 | $35.01 | 370,295 | $370,295.00 |
| 05-01-2025 | $38.30 | $38.30 | $38.38 | $38.38 | $34.09 | $34.09 | $34.20 | $34.20 | 619,918 | $619,918.00 |
| 04-30-2025 | $40.91 | $40.91 | $40.91 | $40.91 | $40.10 | $40.10 | $40.66 | $40.66 | 186,668 | $186,668.00 |
| 04-29-2025 | $39.85 | $39.85 | $40.80 | $40.80 | $39.85 | $39.85 | $40.68 | $40.68 | 117,215 | $117,215.00 |
| 04-28-2025 | $40.24 | $40.24 | $40.44 | $40.44 | $39.61 | $39.61 | $40.11 | $40.11 | 125,253 | $125,253.00 |
| 04-25-2025 | $40.24 | $40.24 | $40.35 | $40.35 | $39.45 | $39.45 | $40.33 | $40.33 | 93,032 | $93,032.00 |
