Sturm Ruger&Company

RGR
🏛️ usa →
43.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.93 43.59 41.80 43.37 0.2M
2025-09-25 42.13 42.13 41.30 41.75 0.2M
2025-09-24 42.35 42.54 41.74 42.26 0.3M
2025-09-23 40.71 43.20 40.62 42.37 0.4M
2025-09-22 39.87 40.69 39.42 40.34 0.3M
2025-09-19 39.49 40.00 38.97 39.73 0.7M
2025-09-18 39.25 39.60 39.01 39.29 0.2M
2025-09-17 39.41 39.77 39.10 39.22 0.3M
2025-09-16 38.00 39.97 37.98 39.32 0.4M
2025-09-15 37.34 37.96 36.93 37.83 0.2M
2025-09-12 36.99 37.57 36.55 37.15 0.2M
2025-09-11 37.39 37.39 36.05 37.16 0.3M
2025-09-10 35.00 36.63 34.42 36.29 0.5M
2025-09-09 35.48 35.58 34.90 35.23 0.1M
2025-09-08 35.44 35.88 34.95 35.63 0.1M
2025-09-05 34.91 35.78 34.91 35.37 0.1M
2025-09-04 34.43 34.96 34.25 34.93 0.2M
2025-09-03 34.40 34.52 34.22 34.27 0.1M
2025-09-02 34.49 34.71 34.36 34.51 0.1M
2025-08-29 34.55 34.85 34.41 34.67 0.1M
2025-08-28 35.01 35.01 34.37 34.54 0.1M
2025-08-27 34.93 35.12 34.73 34.97 0.1M
2025-08-26 34.91 35.18 34.76 35.07 0.2M
2025-08-25 34.85 35.07 34.51 34.98 0.1M
2025-08-22 34.07 35.00 34.02 34.91 0.2M
2025-08-21 33.75 34.18 33.70 34.02 0.1M
2025-08-20 34.32 34.65 34.06 34.12 0.2M
2025-08-19 33.54 34.53 33.54 34.16 0.2M
2025-08-18 34.20 34.36 33.78 33.89 0.2M
2025-08-15 34.85 34.87 34.19 34.24 0.3M
2025-08-14 34.51 34.87 34.13 34.77 0.2M
2025-08-13 34.00 34.91 33.98 34.89 0.2M
2025-08-12 33.53 33.99 33.37 33.92 0.2M
2025-08-11 33.19 33.53 32.84 33.25 0.2M
2025-08-08 33.48 33.85 33.25 33.25 0.2M
2025-08-07 33.64 33.79 32.87 33.25 0.2M
2025-08-06 33.43 33.58 33.15 33.41 0.2M
2025-08-05 33.05 33.58 32.99 33.43 0.3M
2025-08-04 31.87 33.07 31.84 32.74 0.4M
2025-08-01 34.00 34.22 31.64 31.75 0.4M
2025-07-31 33.76 35.10 32.80 34.16 0.5M
2025-07-30 34.88 35.28 34.46 34.62 0.2M
2025-07-29 34.99 35.21 34.92 34.92 0.1M
2025-07-28 35.31 35.31 34.84 34.88 0.1M
2025-07-25 35.23 35.33 35.01 35.27 0.1M
2025-07-24 35.98 36.17 35.10 35.10 0.1M
2025-07-23 35.66 36.31 35.54 36.31 0.1M
2025-07-22 35.00 35.59 34.97 35.41 0.2M
2025-07-21 35.07 35.33 34.79 34.93 0.2M
2025-07-18 35.75 35.75 34.83 34.83 0.2M
2025-07-17 35.59 35.86 35.52 35.61 0.1M
2025-07-16 35.24 35.66 35.24 35.52 0.2M
2025-07-15 35.75 35.92 35.16 35.16 0.2M
2025-07-14 35.52 35.82 35.36 35.77 0.2M
2025-07-11 35.56 35.84 35.47 35.65 0.2M
2025-07-10 35.86 36.36 35.70 35.79 0.1M
2025-07-09 36.10 36.25 35.73 35.86 0.1M
2025-07-08 36.14 36.41 35.86 36.20 0.3M
2025-07-07 36.41 36.46 35.94 36.07 0.1M
2025-07-03 36.80 36.82 36.20 36.52 0.1M
2025-07-02 36.18 36.55 35.90 36.54 0.1M
2025-07-01 35.84 36.64 35.80 36.09 0.1M
2025-06-30 35.78 36.17 35.53 35.90 0.2M
2025-06-27 36.11 36.35 35.58 35.73 0.3M
2025-06-26 35.61 36.40 35.44 36.11 0.2M
2025-06-25 35.68 35.76 35.41 35.55 0.2M
2025-06-24 35.84 36.02 35.49 35.78 0.3M
2025-06-23 37.15 37.26 35.45 35.94 0.3M
2025-06-20 37.26 37.30 36.21 37.21 0.5M
2025-06-18 37.15 37.90 37.15 37.73 0.2M
2025-06-17 37.59 37.63 37.18 37.26 0.2M
2025-06-16 37.76 38.02 37.38 37.68 0.1M
2025-06-13 37.60 37.81 37.28 37.55 0.2M
2025-06-12 37.55 37.86 37.30 37.86 0.1M
2025-06-11 38.00 38.20 37.81 37.84 0.1M
2025-06-10 37.48 38.24 37.23 37.72 0.2M
2025-06-09 36.05 37.34 35.91 37.26 0.3M
2025-06-06 36.00 36.22 35.77 35.93 0.1M
2025-06-05 35.72 35.99 35.47 35.77 0.1M
2025-06-04 35.65 36.01 35.63 35.75 0.2M
2025-06-03 35.54 35.97 35.40 35.79 0.2M
2025-06-02 36.05 36.17 35.42 35.54 0.2M
2025-05-30 35.95 36.23 35.80 36.20 0.2M
2025-05-29 36.00 36.18 35.74 36.00 0.1M
2025-05-28 36.24 36.28 35.67 35.67 0.1M
2025-05-27 35.87 36.37 35.50 36.28 0.2M
2025-05-23 35.60 35.85 35.35 35.66 0.2M
2025-05-22 35.87 36.21 35.60 35.87 0.2M
2025-05-21 36.17 36.34 35.94 35.96 0.2M
2025-05-20 36.64 36.82 36.12 36.54 0.2M
2025-05-19 36.72 36.95 36.41 36.78 0.1M
2025-05-16 36.96 37.13 36.73 36.91 0.2M
2025-05-15 36.84 37.24 36.84 37.19 0.1M
2025-05-14 36.80 37.14 36.44 36.75 0.2M
2025-05-13 36.59 37.46 36.33 36.99 0.2M
2025-05-12 35.82 36.58 35.50 36.39 0.2M
2025-05-09 35.23 35.38 34.84 35.00 0.2M
2025-05-08 33.00 35.36 33.00 35.35 0.3M
2025-05-07 33.37 33.56 32.74 32.98 0.2M
2025-05-06 34.44 34.44 33.13 33.33 0.3M
2025-05-05 34.91 35.10 33.74 34.28 0.4M
2025-05-02 34.59 35.21 33.80 35.01 0.4M
2025-05-01 38.30 38.38 34.09 34.20 0.6M
2025-04-30 40.91 40.91 40.10 40.66 0.2M
2025-04-29 39.85 40.80 39.85 40.68 0.1M
2025-04-28 40.24 40.44 39.61 40.11 0.1M
2025-04-25 40.24 40.35 39.45 40.33 0.1M
2025-04-24 40.08 40.37 39.69 40.27 0.1M
2025-04-23 39.78 40.00 39.28 39.95 0.1M
2025-04-22 39.16 39.75 38.80 39.72 0.1M
2025-04-21 39.26 39.26 38.72 38.99 0.1M
2025-04-17 38.71 39.30 38.67 39.29 0.1M
2025-04-16 39.03 39.24 38.58 38.78 0.1M
2025-04-15 38.63 39.10 38.51 38.82 0.1M
2025-04-14 38.92 39.01 38.21 38.86 0.1M
2025-04-11 38.19 39.01 37.86 38.95 0.1M
2025-04-10 37.92 38.18 37.43 38.09 0.1M
2025-04-09 37.29 39.45 37.29 38.13 0.2M
2025-04-08 38.00 38.33 37.33 37.57 0.2M
2025-04-07 38.04 39.07 37.18 37.53 0.2M
2025-04-04 38.00 38.83 37.86 38.68 0.3M
2025-04-03 38.71 39.07 38.05 38.55 0.2M
2025-04-02 39.34 39.34 39.06 39.22 0.1M
2025-04-01 39.19 39.55 39.09 39.44 0.1M
2025-03-31 39.10 39.59 39.10 39.29 0.1M
2025-03-28 39.89 39.96 39.29 39.44 0.1M
2025-03-27 39.85 40.14 39.70 39.93 0.1M
2025-03-26 39.28 39.60 39.28 39.55 0.1M
2025-03-25 39.38 39.68 39.32 39.39 0.1M
2025-03-24 39.58 39.79 39.47 39.54 0.1M
2025-03-21 39.25 39.82 39.24 39.41 0.3M
2025-03-20 40.08 40.28 39.56 39.57 0.1M
2025-03-19 40.24 40.40 39.64 40.07 0.1M
2025-03-18 40.16 40.35 39.76 40.19 0.1M
2025-03-17 40.10 40.41 39.71 40.00 0.1M
2025-03-14 40.03 40.87 39.89 40.42 0.2M
2025-03-13 39.56 40.31 39.42 40.17 0.2M
2025-03-12 39.76 39.76 38.99 39.45 0.1M
2025-03-11 40.20 40.24 39.62 39.92 0.1M
2025-03-10 39.75 40.45 39.62 40.08 0.2M
2025-03-07 39.40 40.02 39.23 39.62 0.2M
2025-03-06 39.56 40.07 39.38 40.03 0.1M
2025-03-05 39.43 39.87 39.34 39.48 0.1M
2025-03-04 39.31 40.09 39.29 39.44 0.2M
2025-03-03 39.48 39.89 39.41 39.68 0.1M
2025-02-28 39.76 39.76 38.96 39.46 0.2M
2025-02-27 39.74 39.87 39.20 39.59 0.1M
2025-02-26 40.49 40.76 39.78 40.04 0.2M
2025-02-25 39.68 40.84 39.68 40.78 0.2M
2025-02-24 39.95 40.43 39.13 39.72 0.2M
2025-02-21 39.88 40.04 38.44 39.62 0.3M
2025-02-20 37.33 40.83 37.13 39.81 0.5M
2025-02-19 34.93 35.50 34.90 35.46 0.1M
2025-02-18 35.50 35.88 34.82 35.11 0.1M
2025-02-14 36.15 36.40 35.44 35.52 0.1M
2025-02-13 35.97 36.06 35.75 36.05 0.1M
2025-02-12 35.52 35.90 35.41 35.85 0.1M
2025-02-11 35.43 36.11 35.27 35.94 0.2M
2025-02-10 35.81 35.86 35.37 35.56 0.3M
2025-02-07 35.53 35.58 35.24 35.42 0.1M
2025-02-06 35.65 35.80 35.48 35.59 0.1M
2025-02-05 35.76 35.76 35.39 35.65 0.1M
2025-02-04 35.10 35.64 35.08 35.61 0.1M
2025-02-03 35.00 35.86 34.98 35.14 0.1M
2025-01-31 35.92 36.07 35.21 35.60 0.2M
2025-01-30 36.17 36.57 35.90 36.16 0.1M
2025-01-29 35.91 36.04 35.48 35.94 0.1M
2025-01-28 36.65 36.81 36.04 36.16 0.1M
2025-01-27 36.23 37.03 36.22 36.59 0.1M
2025-01-24 35.98 36.14 35.77 36.11 0.1M
2025-01-23 35.53 36.12 35.12 36.05 0.1M
2025-01-22 35.60 35.73 35.10 35.71 0.1M
2025-01-21 35.79 36.07 35.57 35.76 0.2M
2025-01-17 36.21 36.38 35.54 35.67 0.1M
2025-01-16 35.76 36.02 35.24 35.94 0.1M
2025-01-15 36.01 36.18 35.54 35.61 0.1M
2025-01-14 35.81 35.95 35.29 35.65 0.1M
2025-01-13 34.68 35.78 34.51 35.71 0.2M
2025-01-10 34.57 34.81 34.34 34.77 0.2M
2025-01-08 34.40 34.89 34.11 34.88 0.2M
2025-01-07 34.86 35.09 34.42 34.58 0.1M
2025-01-06 35.14 35.51 34.78 34.87 0.1M
2025-01-03 34.99 35.14 34.50 35.12 0.1M
2025-01-02 35.64 35.86 34.67 34.86 0.1M