Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
43.01
-0.67 (-1.53%)
Oct 31, 2025, 11:48 AM EDT - Market open

Sturm, Ruger & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202543.2643.3742.7543.01--1.53%77,280
Oct 30, 202543.6544.0843.1943.6843.68-1.00%155,639
Oct 29, 202545.4845.7543.9344.1244.12-2.73%153,930
Oct 28, 202546.4446.8445.3345.3645.36-3.08%144,808
Oct 27, 202547.1047.5046.0246.8046.80-0.34%202,547
Oct 24, 202546.4147.0646.0146.9646.961.84%129,227
Oct 23, 202545.0046.2744.7846.1146.112.58%164,681
Oct 22, 202544.3245.0743.5944.9544.951.58%149,613
Oct 21, 202544.2044.8043.8944.2544.25-0.61%139,832
Oct 20, 202544.7244.8843.5444.5244.52-0.31%179,604
Oct 17, 202545.7745.9144.4144.6644.66-2.79%162,882
Oct 16, 202546.7746.9845.9445.9445.94-1.50%166,295
Oct 15, 202547.4648.2145.6746.6446.64-1.04%222,144
Oct 14, 202545.9947.2845.7047.1347.131.70%130,294
Oct 13, 202545.6446.3945.5246.3446.342.43%152,037
Oct 10, 202546.3846.7045.2345.2445.24-2.54%175,236
Oct 9, 202546.6646.6646.0246.4246.42-0.51%157,511
Oct 8, 202545.5746.6745.3646.6646.663.07%164,415
Oct 7, 202544.9945.3444.5345.2745.270.49%172,049
Oct 6, 202544.5945.2344.4545.0545.051.15%199,453
Oct 3, 202544.4644.9044.3644.5444.540.75%184,061
Oct 2, 202543.9544.4243.7044.2144.210.45%191,674
Oct 1, 202543.2644.0542.6244.0144.011.24%200,259
Sep 30, 202542.5143.7142.1543.4743.471.64%298,439
Sep 29, 202543.4145.3342.5242.7742.77-1.38%649,090
Sep 26, 202541.9343.5941.8043.3743.373.81%230,166
Sep 25, 202542.0842.1241.3041.7841.78-0.97%168,223
Sep 24, 202542.3342.5441.7442.1942.19-0.42%318,644
Sep 23, 202540.7143.2040.6242.3742.374.98%480,661
Sep 22, 202539.7340.6939.4240.3640.361.59%336,950
Sep 19, 202539.4940.0038.9739.7339.731.12%689,963
Sep 18, 202539.2539.6039.0139.2939.290.18%192,645
Sep 17, 202539.4139.7739.1039.2239.22-0.25%286,655
Sep 16, 202538.0039.9737.9839.3239.323.94%410,467
Sep 15, 202537.3437.9636.9337.8337.831.83%216,461
Sep 12, 202536.9937.5736.5537.1537.15-0.03%222,099
Sep 11, 202537.3937.3936.0537.1637.162.40%337,233
Sep 10, 202535.0036.6334.4236.2936.293.01%540,196
Sep 9, 202535.4835.5834.9035.2335.23-1.12%126,764
Sep 8, 202535.4435.8834.9535.6335.630.74%143,212
Sep 5, 202534.9135.7834.9135.3735.371.26%143,211
Sep 4, 202534.4334.9634.2534.9334.931.93%151,557
Sep 3, 202534.4034.5234.2234.2734.27-0.70%129,780
Sep 2, 202534.4934.7134.3634.5134.51-0.46%120,849
Aug 29, 202534.5534.8534.4134.6734.670.38%122,297
Aug 28, 202535.0135.0134.3734.5434.54-1.23%142,653
Aug 27, 202534.9335.1234.7334.9734.97-0.29%96,850
Aug 26, 202534.9135.1834.7635.0735.070.26%153,254
Aug 25, 202534.8535.0734.5134.9834.980.20%127,505
Aug 22, 202534.0735.0034.0234.9134.912.62%151,346