Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
33.80
-0.48 (-1.40%)
May 6, 2025, 9:58 AM EDT - Market open
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 34.91 | 35.10 | 33.74 | 34.28 | 34.28 | -2.09% | 415,869 |
| May 2, 2025 | 34.59 | 35.21 | 33.80 | 35.01 | 35.01 | 2.37% | 370,295 |
| May 1, 2025 | 38.30 | 38.38 | 34.09 | 34.20 | 34.20 | -15.89% | 619,918 |
| Apr 30, 2025 | 40.91 | 40.91 | 40.10 | 40.66 | 40.66 | -0.05% | 186,668 |
| Apr 29, 2025 | 39.85 | 40.80 | 39.85 | 40.68 | 40.68 | 1.42% | 117,215 |
| Apr 28, 2025 | 40.24 | 40.44 | 39.61 | 40.11 | 40.11 | -0.55% | 125,253 |
| Apr 25, 2025 | 40.24 | 40.35 | 39.45 | 40.33 | 40.33 | 0.15% | 93,032 |
| Apr 24, 2025 | 40.08 | 40.37 | 39.69 | 40.27 | 40.27 | 0.80% | 106,723 |
| Apr 23, 2025 | 39.78 | 40.00 | 39.28 | 39.95 | 39.95 | 0.58% | 149,164 |
| Apr 22, 2025 | 39.16 | 39.75 | 38.80 | 39.72 | 39.72 | 1.87% | 121,366 |
| Apr 21, 2025 | 39.26 | 39.26 | 38.72 | 38.99 | 38.99 | -0.76% | 99,983 |
| Apr 17, 2025 | 38.71 | 39.30 | 38.67 | 39.29 | 39.29 | 1.32% | 92,746 |
| Apr 16, 2025 | 39.03 | 39.24 | 38.58 | 38.78 | 38.78 | -0.10% | 85,203 |
| Apr 15, 2025 | 38.63 | 39.10 | 38.51 | 38.82 | 38.82 | -0.10% | 138,188 |
| Apr 14, 2025 | 38.92 | 39.01 | 38.21 | 38.86 | 38.86 | -0.23% | 89,166 |
| Apr 11, 2025 | 38.19 | 39.01 | 37.86 | 38.95 | 38.95 | 2.26% | 119,895 |
| Apr 10, 2025 | 37.92 | 38.18 | 37.43 | 38.09 | 38.09 | -0.10% | 115,533 |
| Apr 9, 2025 | 37.29 | 39.45 | 37.29 | 38.13 | 38.13 | 1.49% | 186,437 |
| Apr 8, 2025 | 38.00 | 38.33 | 37.33 | 37.57 | 37.57 | 0.11% | 243,597 |
| Apr 7, 2025 | 38.04 | 39.07 | 37.18 | 37.53 | 37.53 | -2.97% | 220,907 |
| Apr 4, 2025 | 38.00 | 38.83 | 37.86 | 38.68 | 38.68 | 0.34% | 260,904 |
| Apr 3, 2025 | 38.71 | 39.07 | 38.05 | 38.55 | 38.55 | -1.71% | 162,658 |
| Apr 2, 2025 | 39.34 | 39.34 | 39.06 | 39.22 | 39.22 | -0.56% | 77,467 |
| Apr 1, 2025 | 39.19 | 39.55 | 39.09 | 39.44 | 39.44 | 0.38% | 75,237 |
| Mar 31, 2025 | 39.10 | 39.59 | 39.10 | 39.29 | 39.29 | -0.38% | 130,635 |
| Mar 28, 2025 | 39.89 | 39.96 | 39.29 | 39.44 | 39.44 | -1.23% | 112,975 |
| Mar 27, 2025 | 39.85 | 40.14 | 39.70 | 39.93 | 39.93 | 0.96% | 138,282 |
| Mar 26, 2025 | 39.28 | 39.60 | 39.28 | 39.55 | 39.55 | 0.41% | 83,337 |
| 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 |