Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
31.75
-2.41 (-7.06%)
At close: Aug 1, 2025, 4:00 PM
32.50
+0.75 (2.36%)
After-hours: Aug 1, 2025, 7:47 PM EDT

Dada Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.0034.2231.6431.7531.75-7.06%425,096
Jul 31, 202533.7635.1032.8034.1634.16-1.33%484,538
Jul 30, 202534.8835.2834.4634.6234.62-0.86%231,877
Jul 29, 202534.9935.2134.9234.9234.920.11%132,190
Jul 28, 202535.3135.3134.8434.8834.88-1.11%136,227
Jul 25, 202535.2335.3335.0135.2735.270.48%97,665
Jul 24, 202535.9836.1735.1035.1035.10-3.33%121,171
Jul 23, 202535.6636.3135.5436.3136.312.54%133,354
Jul 22, 202535.0035.5934.9735.4135.411.37%207,405
Jul 21, 202535.0735.3334.7934.9334.930.29%239,462
Jul 18, 202535.7535.7534.8334.8334.83-2.19%175,941
Jul 17, 202535.5935.8635.5235.6135.610.25%144,212
Jul 16, 202535.2435.6635.2435.5235.521.02%154,944
Jul 15, 202535.7535.9235.1635.1635.16-1.71%175,515
Jul 14, 202535.5235.8235.3635.7735.770.34%171,866
Jul 11, 202535.5635.8435.4735.6535.65-0.39%173,736
Jul 10, 202535.8636.3635.7035.7935.79-0.20%147,653
Jul 9, 202536.1036.2535.7335.8635.86-0.94%127,466
Jul 8, 202536.1436.4135.8636.2036.200.36%260,081
Jul 7, 202536.4136.4635.9436.0736.07-1.23%146,245
Jul 3, 202536.8036.8236.2036.5236.52-0.05%74,478
Jul 2, 202536.1836.5535.9036.5436.541.25%133,796
Jul 1, 202535.8436.6435.8036.0936.090.53%115,859
Jun 30, 202535.7836.1735.5335.9035.900.48%219,649
Jun 27, 202536.1136.3535.5835.7335.73-1.05%295,227
Jun 26, 202535.6136.4035.4436.1136.111.58%151,484
Jun 25, 202535.6835.7635.4135.5535.55-0.64%200,727
Jun 24, 202535.8436.0235.4935.7835.78-0.45%303,094
Jun 23, 202537.1537.2635.4535.9435.94-3.41%291,579
Jun 20, 202537.2637.3036.2137.2137.21-1.38%482,279
Jun 18, 202537.1537.9037.1537.7337.731.26%192,106
Jun 17, 202537.5937.6337.1837.2637.26-1.11%206,332
Jun 16, 202537.7638.0237.3837.6837.680.35%135,151
Jun 13, 202537.6037.8137.2837.5537.55-0.82%150,304
Jun 12, 202537.5537.8637.3037.8637.860.05%108,706
Jun 11, 202538.0038.2037.8137.8437.840.32%130,877
Jun 10, 202537.4838.2437.2337.7237.721.23%184,840
Jun 9, 202536.0537.3435.9137.2637.263.70%262,736
Jun 6, 202536.0036.2235.7735.9335.930.45%128,347
Jun 5, 202535.7235.9935.4735.7735.770.06%145,648
Jun 4, 202535.6536.0135.6335.7535.75-0.11%167,769
Jun 3, 202535.5435.9735.4035.7935.790.70%161,347
Jun 2, 202536.0536.1735.4235.5435.54-1.82%229,807
May 30, 202535.9536.2335.8036.2036.200.56%241,959
May 29, 202536.0036.1835.7436.0036.000.93%130,716
May 28, 202536.2436.2835.6735.6735.67-1.68%132,774
May 27, 202535.8736.3735.5036.2836.281.74%190,375
May 23, 202535.6035.8535.3535.6635.66-0.59%170,809
May 22, 202535.8736.2135.6035.8735.87-0.25%158,929
May 21, 202536.1736.3435.9435.9635.96-1.59%150,307