RGR - STURM RUGER & CO INC
39.45
-0.470 -1.191%
Share volume: 112,371
Last Updated: 03-12-2025
Defense/Ordnance & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$39.92
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $39.76 | $39.76 | $39.76 | $39.76 | $38.99 | $38.99 | $39.45 | $39.45 | 112,371 | $112,371.00 |
| 03-11-2025 | $40.20 | $40.20 | $40.24 | $40.24 | $39.62 | $39.62 | $39.92 | $39.92 | 141,894 | $141,894.00 |
| 03-10-2025 | $39.75 | $39.75 | $40.45 | $40.45 | $39.62 | $39.62 | $40.08 | $40.08 | 155,735 | $155,735.00 |
| 03-07-2025 | $39.40 | $39.40 | $40.02 | $40.02 | $39.23 | $39.23 | $39.62 | $39.62 | 186,746 | $186,746.00 |
| 03-06-2025 | $39.56 | $39.56 | $40.07 | $40.07 | $39.38 | $39.38 | $40.03 | $40.03 | 149,372 | $149,372.00 |
| 03-05-2025 | $39.43 | $39.43 | $39.87 | $39.87 | $39.34 | $39.34 | $39.48 | $39.48 | 132,132 | $132,132.00 |
| 03-04-2025 | $39.31 | $39.31 | $40.09 | $40.09 | $39.29 | $39.29 | $39.44 | $39.44 | 160,765 | $160,765.00 |
| 03-03-2025 | $39.48 | $39.48 | $39.89 | $39.89 | $39.41 | $39.41 | $39.68 | $39.68 | 146,600 | $146,600.00 |
| 02-28-2025 | $39.76 | $39.76 | $39.76 | $39.76 | $38.96 | $38.96 | $39.46 | $39.46 | 159,038 | $158,934.00 |
| 02-27-2025 | $39.74 | $39.74 | $39.87 | $39.87 | $39.20 | $39.20 | $39.59 | $39.59 | 128,207 | $128,207.00 |