Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
39.55
+0.16 (0.41%)
Mar 26, 2025, 4:00 PM EDT - Market closed
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 39.28 | 39.56 | 39.39 | 39.52 | - | 0.33% | 37,028 |
| Mar 25, 2025 | 39.38 | 39.68 | 39.32 | 39.39 | 39.39 | -0.38% | 88,972 |
| Mar 24, 2025 | 39.58 | 39.79 | 39.47 | 39.54 | 39.54 | 0.33% | 115,888 |
| Mar 21, 2025 | 39.25 | 39.82 | 39.24 | 39.41 | 39.41 | -0.40% | 289,904 |
| Mar 20, 2025 | 40.08 | 40.28 | 39.56 | 39.57 | 39.57 | -1.25% | 92,054 |
| Mar 19, 2025 | 40.24 | 40.40 | 39.64 | 40.07 | 40.07 | -0.30% | 105,287 |
| Mar 18, 2025 | 40.16 | 40.35 | 39.76 | 40.19 | 40.19 | 0.47% | 128,914 |
| Mar 17, 2025 | 40.10 | 40.41 | 39.71 | 40.00 | 40.00 | -1.04% | 123,338 |
| Mar 14, 2025 | 40.03 | 40.87 | 39.89 | 40.42 | 40.42 | 0.62% | 153,446 |
| Mar 13, 2025 | 39.56 | 40.31 | 39.42 | 40.17 | 39.93 | 1.83% | 160,088 |
| Mar 12, 2025 | 39.76 | 39.76 | 38.99 | 39.45 | 39.22 | -1.18% | 145,973 |
| Mar 11, 2025 | 40.20 | 40.24 | 39.62 | 39.92 | 39.68 | -0.40% | 141,894 |
| Mar 10, 2025 | 39.75 | 40.45 | 39.62 | 40.08 | 39.84 | 1.16% | 152,502 |
| Mar 7, 2025 | 39.40 | 40.02 | 39.23 | 39.62 | 39.39 | -1.02% | 186,746 |
| Mar 6, 2025 | 39.56 | 40.07 | 39.38 | 40.03 | 39.79 | 1.39% | 149,372 |
| Mar 5, 2025 | 39.43 | 39.87 | 39.34 | 39.48 | 39.25 | 0.10% | 132,132 |
| Mar 4, 2025 | 39.31 | 40.09 | 39.29 | 39.44 | 39.21 | -0.60% | 160,765 |
| Mar 3, 2025 | 39.48 | 39.89 | 39.41 | 39.68 | 39.45 | 0.56% | 146,600 |
| Feb 28, 2025 | 39.76 | 39.76 | 38.96 | 39.46 | 39.23 | -0.33% | 159,038 |
| Feb 27, 2025 | 39.74 | 39.87 | 39.20 | 39.59 | 39.36 | -1.12% | 128,207 |
| Feb 26, 2025 | 40.49 | 40.76 | 39.78 | 40.04 | 39.80 | -1.81% | 151,189 |
| Feb 25, 2025 | 39.68 | 40.84 | 39.68 | 40.78 | 40.54 | 2.67% | 160,702 |
| Feb 24, 2025 | 39.95 | 40.43 | 39.13 | 39.72 | 39.49 | 0.25% | 191,754 |
| Feb 21, 2025 | 39.88 | 40.04 | 38.44 | 39.62 | 39.39 | -0.48% | 266,729 |
| Feb 20, 2025 | 37.33 | 40.83 | 37.13 | 39.81 | 39.58 | 12.27% | 467,119 |
| Feb 19, 2025 | 34.93 | 35.50 | 34.90 | 35.46 | 35.25 | 1.00% | 134,157 |
| Feb 18, 2025 | 35.50 | 35.88 | 34.82 | 35.11 | 34.90 | -1.15% | 140,299 |
| Feb 14, 2025 | 36.15 | 36.40 | 35.44 | 35.52 | 35.31 | -1.47% | 120,138 |
| Feb 13, 2025 | 35.97 | 36.06 | 35.75 | 36.05 | 35.84 | 0.56% | 122,639 |
| Feb 12, 2025 | 35.52 | 35.90 | 35.41 | 35.85 | 35.64 | -0.25% | 110,705 |
| Feb 11, 2025 | 35.43 | 36.12 | 35.27 | 35.94 | 35.73 | 1.07% | 178,709 |
| Feb 10, 2025 | 35.81 | 35.86 | 35.37 | 35.56 | 35.35 | 0.40% | 274,203 |
| Feb 7, 2025 | 35.53 | 35.58 | 35.24 | 35.42 | 35.21 | -0.48% | 106,513 |
| Feb 6, 2025 | 35.65 | 35.80 | 35.48 | 35.59 | 35.38 | -0.17% | 87,285 |
| Feb 5, 2025 | 35.76 | 35.76 | 35.39 | 35.65 | 35.44 | 0.11% | 82,173 |
| Feb 4, 2025 | 35.10 | 35.64 | 35.08 | 35.61 | 35.40 | 1.34% | 93,948 |
| Feb 3, 2025 | 35.00 | 35.86 | 34.98 | 35.14 | 34.93 | -1.29% | 118,937 |
| Jan 31, 2025 | 35.92 | 36.07 | 35.21 | 35.60 | 35.39 | -1.55% | 159,324 |
| Jan 30, 2025 | 36.17 | 36.57 | 35.90 | 36.16 | 35.95 | 0.61% | 120,823 |
| Jan 29, 2025 | 35.91 | 36.04 | 35.48 | 35.94 | 35.73 | -0.61% | 116,871 |
| Jan 28, 2025 | 36.65 | 36.81 | 36.04 | 36.16 | 35.95 | -1.18% | 125,613 |
| Jan 27, 2025 | 36.23 | 37.03 | 36.22 | 36.59 | 36.37 | 1.33% | 116,389 |
| Jan 24, 2025 | 35.98 | 36.14 | 35.77 | 36.11 | 35.90 | 0.17% | 93,419 |
| Jan 23, 2025 | 35.53 | 36.12 | 35.12 | 36.05 | 35.84 | 0.95% | 114,211 |
| Jan 22, 2025 | 35.60 | 35.73 | 35.10 | 35.71 | 35.50 | -0.14% | 135,283 |
| Jan 21, 2025 | 35.79 | 36.07 | 35.57 | 35.76 | 35.55 | 0.25% | 172,581 |
| Jan 17, 2025 | 36.21 | 36.38 | 35.54 | 35.67 | 35.46 | -0.75% | 103,606 |
| Jan 16, 2025 | 35.76 | 36.02 | 35.24 | 35.94 | 35.73 | 0.93% | 97,171 |
| Jan 15, 2025 | 36.01 | 36.18 | 35.54 | 35.61 | 35.40 | -0.11% | 100,346 |
| Jan 14, 2025 | 35.81 | 35.95 | 35.29 | 35.65 | 35.44 | -0.17% | 93,491 |