Skip to main content

Sturm, Ruger & Company, Inc. Common Stock (NY:RGR)

35.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.78 36.16 35.52 35.90 219,643 +0.17(+0.48%)
Jun 27, 2025 36.11 36.35 35.58 35.73 295,227 -0.38(-1.05%)
Jun 26, 2025 35.61 36.40 35.44 36.11 151,484 +0.56(+1.58%)
Jun 25, 2025 35.68 35.76 35.41 35.55 200,687 -0.23(-0.64%)
Jun 24, 2025 35.84 36.02 35.49 35.78 303,054 -0.16(-0.45%)
Jun 23, 2025 37.15 37.26 35.45 35.94 291,578 -1.27(-3.41%)
Jun 20, 2025 37.26 37.30 36.21 37.21 482,279 -0.52(-1.38%)
Jun 18, 2025 37.15 37.90 37.15 37.73 192,106 +0.47(+1.26%)
Jun 17, 2025 37.59 37.63 37.18 37.26 206,332 -0.42(-1.11%)
Jun 16, 2025 37.76 38.02 37.38 37.68 135,151 +0.13(+0.35%)
Jun 13, 2025 37.60 37.81 37.27 37.55 150,304 -0.31(-0.82%)
Jun 12, 2025 37.55 37.86 37.30 37.86 108,705 +0.02(+0.05%)
Jun 11, 2025 38.00 38.20 37.81 37.84 130,877 +0.12(+0.32%)
Jun 10, 2025 37.48 38.24 37.23 37.72 184,840 +0.46(+1.23%)
Jun 09, 2025 36.05 37.34 35.91 37.26 262,717 +1.33(+3.70%)
Jun 06, 2025 36.00 36.22 35.77 35.93 128,347 +0.16(+0.45%)
Jun 05, 2025 35.72 35.99 35.47 35.77 145,648 +0.02(+0.06%)
Jun 04, 2025 35.65 36.01 35.62 35.75 167,766 -0.04(-0.11%)
Jun 03, 2025 35.54 35.97 35.40 35.79 161,347 +0.25(+0.70%)
Jun 02, 2025 36.05 36.17 35.42 35.54 229,807 -0.66(-1.82%)
May 30, 2025 35.95 36.23 35.80 36.20 241,959 +0.20(+0.56%)
May 29, 2025 36.00 36.18 35.74 36.00 130,715 +0.33(+0.93%)
May 28, 2025 36.24 36.27 35.67 35.67 132,772 -0.61(-1.68%)
May 27, 2025 35.87 36.37 35.50 36.28 190,375 +0.62(+1.74%)
May 23, 2025 35.60 35.85 35.35 35.66 170,809 -0.21(-0.59%)
May 22, 2025 35.87 36.21 35.60 35.87 158,914 -0.09(-0.25%)
May 21, 2025 36.17 36.34 35.94 35.96 150,307 -0.58(-1.59%)
May 20, 2025 36.64 36.82 36.12 36.54 154,061 -0.24(-0.65%)
May 19, 2025 36.72 36.95 36.41 36.78 123,746 -0.13(-0.35%)
May 16, 2025 36.96 37.13 36.73 36.91 176,821 -0.10(-0.27%)
May 15, 2025 36.66 37.06 36.66 37.01 129,548 +0.44(+1.20%)
May 14, 2025 36.62 36.96 36.26 36.57 207,429 -0.24(-0.65%)
May 13, 2025 36.41 37.28 36.16 36.81 208,637 +0.60(+1.65%)
May 12, 2025 35.65 36.40 35.33 36.21 244,349 +1.38(+3.97%)
May 09, 2025 35.06 35.21 34.67 34.83 236,390 -0.35(-0.99%)
May 08, 2025 32.84 35.19 32.84 35.18 346,255 +2.36(+7.19%)
May 07, 2025 33.21 33.40 32.58 32.82 193,228 -0.35(-1.05%)
May 06, 2025 34.27 34.27 32.97 33.17 266,441 -0.95(-2.77%)
May 05, 2025 34.74 34.93 33.58 34.11 417,888 -0.73(-2.08%)
May 02, 2025 34.42 35.04 33.64 34.84 372,095 +0.81(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.