Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
37.21
-0.52 (-1.38%)
At close: Jun 20, 2025, 4:00 PM
35.50
-1.71 (-4.60%)
After-hours: Jun 20, 2025, 7:49 PM EDT
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 37.26 | 37.30 | 36.21 | 37.21 | 37.21 | -1.38% | 482,141 |
| 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 |
| Apr 29, 2025 | 39.85 | 40.80 | 39.85 | 40.68 | 40.48 | 1.42% | 117,215 |
| Apr 28, 2025 | 40.24 | 40.44 | 39.61 | 40.11 | 39.92 | -0.55% | 125,253 |
| Apr 25, 2025 | 40.24 | 40.35 | 39.45 | 40.33 | 40.13 | 0.15% | 93,032 |
| Apr 24, 2025 | 40.08 | 40.37 | 39.69 | 40.27 | 40.08 | 0.80% | 106,723 |
| Apr 23, 2025 | 39.78 | 40.00 | 39.28 | 39.95 | 39.76 | 0.58% | 149,164 |
| Apr 22, 2025 | 39.16 | 39.75 | 38.80 | 39.72 | 39.53 | 1.87% | 121,366 |
| Apr 21, 2025 | 39.26 | 39.26 | 38.72 | 38.99 | 38.80 | -0.76% | 99,983 |
| Apr 17, 2025 | 38.71 | 39.30 | 38.67 | 39.29 | 39.10 | 1.32% | 92,746 |
| Apr 16, 2025 | 39.03 | 39.24 | 38.58 | 38.78 | 38.59 | -0.10% | 85,203 |
| Apr 15, 2025 | 38.63 | 39.10 | 38.51 | 38.82 | 38.63 | -0.10% | 138,188 |
| Apr 14, 2025 | 38.92 | 39.01 | 38.21 | 38.86 | 38.67 | -0.23% | 89,166 |
| Apr 11, 2025 | 38.19 | 39.01 | 37.86 | 38.95 | 38.76 | 2.26% | 119,895 |
| Apr 10, 2025 | 37.92 | 38.18 | 37.43 | 38.09 | 37.91 | -0.10% | 115,533 |
| Apr 9, 2025 | 37.29 | 39.45 | 37.29 | 38.13 | 37.95 | 1.49% | 186,437 |