Sturm Ruger & Inc. (RGR)
NYSE: RGR
· Real-Time Price · USD
34.26
-6.40 (-15.74%)
At close: May 01, 2025, 3:59 PM
35.00
2.16%
Pre-market: May 02, 2025, 05:10 AM EDT
Sturm Ruger & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 38.30 | n/a | 38.38 | n/a | 34.09 | n/a | 34.20 | n/a | n/a | 618,553 |
| Apr 30, 2025 | 40.91 | n/a | 40.91 | n/a | 40.10 | n/a | 40.66 | n/a | 18.89% | 186,700 |
| Apr 29, 2025 | 39.85 | 39.85 | 40.80 | 40.80 | 39.85 | 39.85 | 40.68 | 40.68 | 0.05% | 117,215 |
| Apr 28, 2025 | 40.24 | 40.24 | 40.44 | 40.44 | 39.61 | 39.61 | 40.11 | 40.11 | -1.40% | 125,253 |
| Apr 25, 2025 | 40.24 | 40.24 | 40.35 | 40.35 | 39.45 | 39.45 | 40.33 | 40.33 | 0.55% | 93,032 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.