Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
34.52
-0.25 (-0.72%)
Aug 15, 2025, 10:30 AM - Market open
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.51 | 34.87 | 34.13 | 34.77 | 34.77 | -0.34% | 174,077 |
| Aug 13, 2025 | 34.00 | 34.91 | 33.98 | 34.89 | 34.89 | 2.86% | 202,284 |
| Aug 12, 2025 | 33.53 | 33.99 | 33.37 | 33.92 | 33.92 | 2.02% | 186,199 |
| Aug 11, 2025 | 33.19 | 33.53 | 32.84 | 33.25 | 33.25 | - | 179,666 |
| Aug 8, 2025 | 33.48 | 33.85 | 33.25 | 33.25 | 33.25 | - | 154,332 |
| Aug 7, 2025 | 33.64 | 33.79 | 32.87 | 33.25 | 33.25 | -0.48% | 193,799 |
| Aug 6, 2025 | 33.43 | 33.58 | 33.15 | 33.41 | 33.41 | -0.06% | 198,288 |
| Aug 5, 2025 | 33.05 | 33.58 | 32.99 | 33.43 | 33.43 | 2.11% | 285,677 |
| Aug 4, 2025 | 31.87 | 33.07 | 31.84 | 32.74 | 32.74 | 3.12% | 371,794 |
| Aug 1, 2025 | 34.00 | 34.22 | 31.64 | 31.75 | 31.75 | -7.06% | 425,096 |
| Jul 31, 2025 | 33.76 | 35.10 | 32.80 | 34.16 | 34.16 | -1.33% | 484,538 |
| Jul 30, 2025 | 34.88 | 35.28 | 34.46 | 34.62 | 34.62 | -0.86% | 231,877 |
| Jul 29, 2025 | 34.99 | 35.21 | 34.92 | 34.92 | 34.92 | 0.11% | 132,190 |
| Jul 28, 2025 | 35.31 | 35.31 | 34.84 | 34.88 | 34.88 | -1.11% | 136,227 |
| Jul 25, 2025 | 35.23 | 35.33 | 35.01 | 35.27 | 35.27 | 0.48% | 97,665 |
| Jul 24, 2025 | 35.98 | 36.17 | 35.10 | 35.10 | 35.10 | -3.33% | 121,171 |
| Jul 23, 2025 | 35.66 | 36.31 | 35.54 | 36.31 | 36.31 | 2.54% | 133,354 |
| Jul 22, 2025 | 35.00 | 35.59 | 34.97 | 35.41 | 35.41 | 1.37% | 207,405 |
| Jul 21, 2025 | 35.07 | 35.33 | 34.79 | 34.93 | 34.93 | 0.29% | 239,462 |
| Jul 18, 2025 | 35.75 | 35.75 | 34.83 | 34.83 | 34.83 | -2.19% | 175,941 |
| Jul 17, 2025 | 35.59 | 35.86 | 35.52 | 35.61 | 35.61 | 0.25% | 144,212 |
| Jul 16, 2025 | 35.24 | 35.66 | 35.24 | 35.52 | 35.52 | 1.02% | 154,944 |
| Jul 15, 2025 | 35.75 | 35.92 | 35.16 | 35.16 | 35.16 | -1.71% | 175,515 |
| Jul 14, 2025 | 35.52 | 35.82 | 35.36 | 35.77 | 35.77 | 0.34% | 171,866 |
| 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 |