Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
30.54
+0.83 (2.79%)
Dec 2, 2025, 4:00 PM EST - Market closed
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 29.82 | 31.11 | 29.40 | 30.54 | 30.54 | 2.79% | 293,043 |
| Dec 1, 2025 | 29.95 | 30.07 | 29.29 | 29.71 | 29.71 | -1.36% | 270,495 |
| Nov 28, 2025 | 30.19 | 30.26 | 29.83 | 30.12 | 30.12 | -0.03% | 138,499 |
| Nov 26, 2025 | 29.79 | 30.69 | 29.79 | 30.13 | 30.13 | 0.63% | 269,515 |
| Nov 25, 2025 | 29.66 | 29.96 | 29.40 | 29.94 | 29.94 | 1.18% | 207,238 |
| Nov 24, 2025 | 29.34 | 29.69 | 28.70 | 29.59 | 29.59 | 0.58% | 361,287 |
| Nov 21, 2025 | 28.50 | 29.75 | 28.33 | 29.42 | 29.42 | 2.12% | 357,398 |
| Nov 20, 2025 | 29.79 | 29.91 | 28.74 | 28.81 | 28.81 | -1.87% | 301,240 |
| Nov 19, 2025 | 30.57 | 30.89 | 29.28 | 29.36 | 29.36 | -4.61% | 313,800 |
| Nov 18, 2025 | 30.09 | 30.81 | 30.00 | 30.78 | 30.78 | 1.68% | 237,580 |
| Nov 17, 2025 | 31.13 | 31.33 | 30.10 | 30.27 | 30.27 | -3.17% | 352,897 |
| Nov 14, 2025 | 30.96 | 31.76 | 30.69 | 31.26 | 31.22 | 1.63% | 271,060 |
| Nov 13, 2025 | 31.30 | 31.47 | 30.69 | 30.76 | 30.72 | -1.94% | 272,330 |
| Nov 12, 2025 | 31.69 | 32.25 | 31.19 | 31.37 | 31.33 | -1.23% | 254,886 |
| Nov 11, 2025 | 33.05 | 33.27 | 31.71 | 31.76 | 31.72 | -3.79% | 286,233 |
| Nov 10, 2025 | 34.79 | 34.80 | 32.86 | 33.01 | 32.97 | -2.74% | 275,645 |
| Nov 7, 2025 | 35.00 | 35.17 | 33.54 | 33.94 | 33.90 | -3.50% | 346,262 |
| Nov 6, 2025 | 41.69 | 41.69 | 35.01 | 35.17 | 35.12 | -19.81% | 435,911 |
| Nov 5, 2025 | 41.80 | 44.15 | 41.41 | 43.86 | 43.80 | 5.18% | 192,557 |
| Nov 4, 2025 | 41.09 | 41.90 | 40.80 | 41.70 | 41.65 | 0.92% | 143,878 |
| Nov 3, 2025 | 42.10 | 42.13 | 40.93 | 41.32 | 41.27 | -2.57% | 196,930 |
| Oct 31, 2025 | 43.26 | 43.37 | 42.35 | 42.41 | 42.36 | -2.91% | 221,820 |
| Oct 30, 2025 | 43.65 | 44.08 | 43.19 | 43.68 | 43.62 | -1.00% | 155,639 |
| Oct 29, 2025 | 45.48 | 45.75 | 43.93 | 44.12 | 44.06 | -2.73% | 153,930 |
| Oct 28, 2025 | 46.44 | 46.84 | 45.33 | 45.36 | 45.30 | -3.08% | 144,808 |
| Oct 27, 2025 | 47.10 | 47.50 | 46.02 | 46.80 | 46.74 | -0.34% | 202,547 |
| Oct 24, 2025 | 46.41 | 47.06 | 46.01 | 46.96 | 46.90 | 1.84% | 129,227 |
| Oct 23, 2025 | 45.00 | 46.27 | 44.78 | 46.11 | 46.05 | 2.58% | 164,681 |
| Oct 22, 2025 | 44.32 | 45.07 | 43.59 | 44.95 | 44.89 | 1.58% | 149,613 |
| Oct 21, 2025 | 44.20 | 44.80 | 43.89 | 44.25 | 44.19 | -0.61% | 139,832 |
| Oct 20, 2025 | 44.72 | 44.88 | 43.54 | 44.52 | 44.46 | -0.31% | 179,604 |
| Oct 17, 2025 | 45.77 | 45.91 | 44.41 | 44.66 | 44.60 | -2.79% | 162,882 |
| Oct 16, 2025 | 46.77 | 46.98 | 45.94 | 45.94 | 45.88 | -1.50% | 166,295 |
| Oct 15, 2025 | 47.46 | 48.21 | 45.67 | 46.64 | 46.58 | -1.04% | 222,144 |
| Oct 14, 2025 | 45.99 | 47.28 | 45.70 | 47.13 | 47.07 | 1.70% | 130,294 |
| Oct 13, 2025 | 45.64 | 46.39 | 45.52 | 46.34 | 46.28 | 2.43% | 152,037 |
| Oct 10, 2025 | 46.38 | 46.70 | 45.23 | 45.24 | 45.18 | -2.54% | 175,236 |
| Oct 9, 2025 | 46.66 | 46.66 | 46.02 | 46.42 | 46.36 | -0.51% | 157,511 |
| Oct 8, 2025 | 45.57 | 46.67 | 45.36 | 46.66 | 46.60 | 3.07% | 164,415 |
| Oct 7, 2025 | 44.99 | 45.34 | 44.53 | 45.27 | 45.21 | 0.49% | 172,049 |
| Oct 6, 2025 | 44.59 | 45.23 | 44.45 | 45.05 | 44.99 | 1.15% | 199,453 |
| Oct 3, 2025 | 44.46 | 44.90 | 44.36 | 44.54 | 44.48 | 0.75% | 184,061 |
| Oct 2, 2025 | 43.95 | 44.42 | 43.70 | 44.21 | 44.15 | 0.45% | 191,674 |
| Oct 1, 2025 | 43.26 | 44.05 | 42.62 | 44.01 | 43.95 | 1.24% | 200,259 |
| Sep 30, 2025 | 42.51 | 43.71 | 42.15 | 43.47 | 43.41 | 1.64% | 298,439 |
| Sep 29, 2025 | 43.41 | 45.33 | 42.52 | 42.77 | 42.72 | -1.38% | 649,090 |
| Sep 26, 2025 | 41.93 | 43.59 | 41.80 | 43.37 | 43.31 | 3.81% | 230,166 |
| Sep 25, 2025 | 42.08 | 42.12 | 41.30 | 41.78 | 41.73 | -0.97% | 168,223 |
| Sep 24, 2025 | 42.33 | 42.54 | 41.74 | 42.19 | 42.14 | -0.42% | 318,644 |
| Sep 23, 2025 | 40.71 | 43.20 | 40.62 | 42.37 | 42.32 | 4.98% | 480,661 |