Sturm Ruger & Inc.

39.38
-0.06 (-0.15%)
At close: Mar 31, 2025, 3:34 PM
39.41
0.10%
After-hours: Mar 31, 2025, 05:29 PM EDT

Sturm Ruger & Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 39.89 39.96 39.29 39.44 -0.49 -1.23% 112,975
Mar 27, 2025 39.85 40.14 39.70 39.93 0.38 0.96% 138,300
Mar 26, 2025 39.28 39.60 39.28 39.55 0.16 0.41% 83,337
Mar 25, 2025 39.38 39.67 39.32 39.39 -0.15 -0.38% 89,000
Mar 24, 2025 39.58 39.79 39.47 39.54 0.13 0.33% 115,900
Mar 21, 2025 39.25 39.82 39.24 39.41 -0.16 -0.40% 289,904
Mar 20, 2025 40.08 40.28 39.56 39.57 -0.50 -1.25% 92,054
Mar 19, 2025 40.24 40.40 39.64 40.07 -0.12 -0.30% 105,300
Mar 18, 2025 40.16 40.35 39.76 40.19 0.19 0.47% 128,914
Mar 17, 2025 40.10 40.41 39.71 40.00 -0.42 -1.04% 123,338
Mar 14, 2025 40.03 40.87 39.89 40.42 0.25 0.62% 153,446
Mar 13, 2025 39.56 40.31 39.42 40.17 0.72 1.83% 160,100
Mar 12, 2025 39.76 39.76 38.99 39.45 -0.47 -1.18% 146,000
Mar 11, 2025 40.20 40.24 39.62 39.92 -0.16 -0.40% 141,900
Mar 10, 2025 39.75 40.45 39.62 40.08 0.46 1.16% 155,735
Mar 7, 2025 39.40 40.02 39.23 39.62 -0.41 -1.02% 186,746
Mar 6, 2025 39.56 40.07 39.38 40.03 0.55 1.39% 149,372
Mar 5, 2025 39.43 39.87 39.34 39.48 0.04 0.10% 132,132
Mar 4, 2025 39.31 40.09 39.29 39.44 -0.24 -0.60% 160,800
Mar 3, 2025 39.48 39.89 39.41 39.68 0.22 0.56% 146,600
Feb 28, 2025 39.76 39.76 38.96 39.46 -0.13 -0.33% 159,038
Feb 27, 2025 39.74 39.87 39.20 39.59 -0.45 -1.12% 128,207
Feb 26, 2025 40.49 40.76 39.78 40.04 -0.74 -1.81% 151,200
Feb 25, 2025 39.68 40.84 39.68 40.78 1.06 2.67% 160,702
Feb 24, 2025 39.95 40.43 39.13 39.72 0.10 0.25% 191,754
Feb 21, 2025 39.88 40.03 38.44 39.62 -0.19 -0.48% 266,729
Feb 20, 2025 37.33 40.83 37.13 39.81 4.35 12.27% 467,119
Feb 19, 2025 34.93 35.49 34.90 35.46 0.35 1.00% 134,200
Feb 18, 2025 35.50 35.88 34.82 35.11 -0.41 -1.15% 140,300
Feb 14, 2025 36.15 36.40 35.44 35.52 -0.53 -1.47% 120,138
Feb 13, 2025 35.97 36.06 35.75 36.05 0.20 0.56% 122,639
Feb 12, 2025 35.52 35.90 35.41 35.85 -0.09 -0.25% 110,705
Feb 11, 2025 35.43 36.11 35.27 35.94 0.38 1.07% 178,709
Feb 10, 2025 35.81 35.86 35.37 35.56 0.14 0.40% 274,203
Feb 7, 2025 35.53 35.58 35.24 35.42 -0.17 -0.48% 106,513
Feb 6, 2025 35.65 35.80 35.48 35.59 -0.06 -0.17% 87,285
Feb 5, 2025 35.76 35.76 35.39 35.65 0.04 0.11% 82,200
Feb 4, 2025 35.10 35.64 35.08 35.61 0.47 1.34% 93,948
Feb 3, 2025 35.00 35.86 34.98 35.14 -0.46 -1.29% 118,937
Jan 31, 2025 35.92 36.07 35.21 35.60 -0.56 -1.55% 159,324
Jan 30, 2025 36.17 36.57 35.90 36.16 0.22 0.61% 120,823
Jan 29, 2025 35.91 36.04 35.48 35.94 -0.22 -0.61% 116,900
Jan 28, 2025 36.65 36.81 36.04 36.16 -0.43 -1.18% 125,613
Jan 27, 2025 36.23 37.03 36.22 36.59 0.48 1.33% 116,400
Jan 24, 2025 35.98 36.14 35.77 36.11 0.06 0.17% 93,419
Jan 23, 2025 35.53 36.12 35.12 36.05 0.34 0.95% 114,211
Jan 22, 2025 35.60 35.73 35.10 35.71 -0.05 -0.14% 135,300
Jan 21, 2025 35.79 36.07 35.57 35.76 0.09 0.25% 172,600
Jan 17, 2025 36.21 36.38 35.54 35.67 -0.27 -0.75% 103,606
Jan 16, 2025 35.76 36.02 35.24 35.94 0.33 0.93% 97,200