The highest closing price for Sturm Ruger (RGR) last month was $40.42, on March 14. It was up 0.1% for the month. The latest price is $38.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $39.10 | $39.59 | $39.10 | $39.29 | 130,635 |
March 28 2025 | $39.89 | $39.96 | $39.29 | $39.44 | 112,975 |
March 27 2025 | $39.85 | $40.14 | $39.70 | $39.93 | 138,282 |
March 26 2025 | $39.28 | $39.60 | $39.28 | $39.55 | 83,337 |
March 25 2025 | $39.38 | $39.68 | $39.32 | $39.39 | 88,972 |
March 24 2025 | $39.58 | $39.79 | $39.47 | $39.54 | 115,888 |
March 21 2025 | $39.25 | $39.82 | $39.24 | $39.41 | 289,904 |
March 20 2025 | $40.08 | $40.28 | $39.56 | $39.57 | 92,054 |
March 19 2025 | $40.24 | $40.40 | $39.64 | $40.07 | 105,287 |
March 18 2025 | $40.16 | $40.35 | $39.76 | $40.19 | 128,914 |
March 17 2025 | $40.10 | $40.41 | $39.71 | $40.00 | 123,338 |
March 14 2025 | $40.03 | $40.87 | $39.89 | $40.42 | 153,446 |
March 13 2025 | $39.32 | $40.07 | $39.18 | $39.93 | 160,088 |
March 12 2025 | $39.52 | $39.52 | $38.76 | $39.21 | 145,973 |
March 11 2025 | $39.96 | $40.00 | $39.38 | $39.68 | 141,894 |
March 10 2025 | $39.51 | $40.21 | $39.38 | $39.84 | 155,735 |
March 07 2025 | $39.16 | $39.78 | $39.00 | $39.38 | 186,746 |
March 06 2025 | $39.32 | $39.83 | $39.14 | $39.79 | 149,372 |
March 05 2025 | $39.19 | $39.63 | $39.10 | $39.24 | 132,132 |
March 04 2025 | $39.08 | $39.85 | $39.06 | $39.20 | 160,765 |
March 03 2025 | $39.24 | $39.65 | $39.17 | $39.44 | 146,600 |
Daily pricing data for Sturm Ruger dates back to 11/6/1984, and may be incomplete.
