Sturm, Ruger & Company, Inc. (RGR)

NYSE: RGR · Real-Time Price · USD

35.65

-0.14 (-0.39%)

At close: Jul 11, 2025, 4:00 PM

36.22

+0.57 (1.60%)

After-hours: Jul 11, 2025, 7:52 PM EDT

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	35.56	35.84	35.47	35.65	35.65	-0.39%	173,736
Jul 10, 2025	35.86	36.36	35.70	35.79	35.79	-0.20%	147,653
Jul 9, 2025	36.10	36.25	35.73	35.86	35.86	-0.94%	127,466
Jul 8, 2025	36.14	36.41	35.86	36.20	36.20	0.36%	260,081
Jul 7, 2025	36.41	36.46	35.94	36.07	36.07	-1.23%	146,245
Jul 3, 2025	36.80	36.82	36.20	36.52	36.52	-0.05%	74,478
Jul 2, 2025	36.18	36.55	35.90	36.54	36.54	1.25%	133,796
Jul 1, 2025	35.84	36.64	35.80	36.09	36.09	0.53%	115,859
Jun 30, 2025	35.78	36.17	35.53	35.90	35.90	0.48%	219,649
Jun 27, 2025	36.11	36.35	35.58	35.73	35.73	-1.05%	295,227
Jun 26, 2025	35.61	36.40	35.44	36.11	36.11	1.58%	151,484
Jun 25, 2025	35.68	35.76	35.41	35.55	35.55	-0.64%	200,727
Jun 24, 2025	35.84	36.02	35.49	35.78	35.78	-0.45%	303,094
Jun 23, 2025	37.15	37.26	35.45	35.94	35.94	-3.41%	291,579
Jun 20, 2025	37.26	37.30	36.21	37.21	37.21	-1.38%	482,279
Jun 18, 2025	37.15	37.90	37.15	37.73	37.73	1.26%	192,106
Jun 17, 2025	37.59	37.63	37.18	37.26	37.26	-1.11%	206,332
Jun 16, 2025	37.76	38.02	37.38	37.68	37.68	0.35%	135,151
Jun 13, 2025	37.60	37.81	37.28	37.55	37.55	-0.82%	150,304
Jun 12, 2025	37.55	37.86	37.30	37.86	37.86	0.05%	108,706
Jun 11, 2025	38.00	38.20	37.81	37.84	37.84	0.32%	130,877
Jun 10, 2025	37.48	38.24	37.23	37.72	37.72	1.23%	184,840
Jun 9, 2025	36.05	37.34	35.91	37.26	37.26	3.70%	262,736
Jun 6, 2025	36.00	36.22	35.77	35.93	35.93	0.45%	128,347
Jun 5, 2025	35.72	35.99	35.47	35.77	35.77	0.06%	145,648
Jun 4, 2025	35.65	36.01	35.63	35.75	35.75	-0.11%	167,769
Jun 3, 2025	35.54	35.97	35.40	35.79	35.79	0.70%	161,347
Jun 2, 2025	36.05	36.17	35.42	35.54	35.54	-1.82%	229,807
May 30, 2025	35.95	36.23	35.80	36.20	36.20	0.56%	241,959
May 29, 2025	36.00	36.18	35.74	36.00	36.00	0.93%	130,716
May 28, 2025	36.24	36.28	35.67	35.67	35.67	-1.68%	132,774
May 27, 2025	35.87	36.37	35.50	36.28	36.28	1.74%	190,375
May 23, 2025	35.60	35.85	35.35	35.66	35.66	-0.59%	170,809
May 22, 2025	35.87	36.21	35.60	35.87	35.87	-0.25%	158,929
May 21, 2025	36.17	36.34	35.94	35.96	35.96	-1.59%	150,307
May 20, 2025	36.64	36.82	36.12	36.54	36.54	-0.65%	154,063
May 19, 2025	36.72	36.95	36.41	36.78	36.78	-0.35%	123,746
May 16, 2025	36.96	37.13	36.73	36.91	36.91	-0.75%	176,821
May 15, 2025	36.84	37.24	36.84	37.19	37.01	1.20%	128,921
May 14, 2025	36.80	37.14	36.44	36.75	36.57	-0.65%	206,432
May 13, 2025	36.59	37.46	36.33	36.99	36.81	1.65%	207,642
May 12, 2025	35.82	36.58	35.50	36.39	36.21	3.97%	243,167
May 9, 2025	35.23	35.38	34.84	35.00	34.83	-0.99%	235,246
May 8, 2025	33.00	35.36	33.00	35.35	35.18	7.19%	344,583
May 7, 2025	33.37	33.56	32.74	32.98	32.82	-1.05%	192,795
May 6, 2025	34.44	34.44	33.13	33.33	33.17	-2.77%	265,152
May 5, 2025	34.91	35.10	33.74	34.28	34.11	-2.09%	415,869
May 2, 2025	34.59	35.21	33.80	35.01	34.84	2.37%	370,295
May 1, 2025	38.30	38.38	34.09	34.20	34.03	-15.89%	619,918
Apr 30, 2025	40.91	40.91	40.10	40.66	40.46	-0.05%	186,668