Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
35.07
+0.09 (0.26%)
Aug 26, 2025, 4:00 PM - Market closed

Sturm, Ruger & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202534.9135.1834.7635.07-0.26%153,219
Aug 25, 202534.8535.0734.5134.9834.980.20%127,505
Aug 22, 202534.0735.0034.0234.9134.912.62%151,346
Aug 21, 202533.7534.1833.7034.0234.02-0.29%119,955
Aug 20, 202534.3234.6534.0634.1234.12-0.12%190,219
Aug 19, 202533.5434.5333.5434.1634.160.80%162,686
Aug 18, 202534.2034.3633.7833.8933.89-1.02%154,753
Aug 15, 202534.8534.8734.1934.2434.24-1.52%281,355
Aug 14, 202534.5134.8734.1334.7734.61-0.34%174,077
Aug 13, 202534.0034.9133.9834.8934.732.86%202,284
Aug 12, 202533.5333.9933.3733.9233.762.02%186,199
Aug 11, 202533.1933.5332.8433.2533.10-179,666
Aug 8, 202533.4833.8533.2533.2533.10-154,332
Aug 7, 202533.6433.7932.8733.2533.10-0.48%193,799
Aug 6, 202533.4333.5833.1533.4133.26-0.06%198,288
Aug 5, 202533.0533.5832.9933.4333.282.11%285,677
Aug 4, 202531.8733.0731.8432.7432.593.12%371,794
Aug 1, 202534.0034.2231.6431.7531.60-7.06%425,096
Jul 31, 202533.7635.1032.8034.1634.00-1.33%484,538
Jul 30, 202534.8835.2834.4634.6234.46-0.86%231,877
Jul 29, 202534.9935.2134.9234.9234.760.11%132,190
Jul 28, 202535.3135.3134.8434.8834.72-1.11%136,227
Jul 25, 202535.2335.3335.0135.2735.110.48%97,665
Jul 24, 202535.9836.1735.1035.1034.94-3.33%121,171
Jul 23, 202535.6636.3135.5436.3136.142.54%133,354
Jul 22, 202535.0035.5934.9735.4135.251.37%207,405
Jul 21, 202535.0735.3334.7934.9334.770.29%239,462
Jul 18, 202535.7535.7534.8334.8334.67-2.19%175,941
Jul 17, 202535.5935.8635.5235.6135.440.25%144,212
Jul 16, 202535.2435.6635.2435.5235.361.02%154,944
Jul 15, 202535.7535.9235.1635.1635.00-1.71%175,515
Jul 14, 202535.5235.8235.3635.7735.600.34%171,866
Jul 11, 202535.5635.8435.4735.6535.48-0.39%173,736
Jul 10, 202535.8636.3635.7035.7935.62-0.20%147,653
Jul 9, 202536.1036.2535.7335.8635.69-0.94%127,466
Jul 8, 202536.1436.4135.8636.2036.030.36%260,081
Jul 7, 202536.4136.4635.9436.0735.90-1.23%146,245
Jul 3, 202536.8036.8236.2036.5236.35-0.05%74,478
Jul 2, 202536.1836.5535.9036.5436.371.25%133,796
Jul 1, 202535.8436.6435.8036.0935.920.53%115,859
Jun 30, 202535.7836.1735.5335.9035.730.48%219,649
Jun 27, 202536.1136.3535.5835.7335.56-1.05%295,227
Jun 26, 202535.6136.4035.4436.1135.941.58%151,484
Jun 25, 202535.6835.7635.4135.5535.39-0.64%200,727
Jun 24, 202535.8436.0235.4935.7835.61-0.45%303,094
Jun 23, 202537.1537.2635.4535.9435.77-3.41%291,579
Jun 20, 202537.2637.3036.2137.2137.04-1.38%482,279
Jun 18, 202537.1537.9037.1537.7337.561.26%192,106
Jun 17, 202537.5937.6337.1837.2637.09-1.11%206,332
Jun 16, 202537.7638.0237.3837.6837.510.35%135,151