Sturm Ruger & Inc. (RGR)
NYSE: RGR
· Real-Time Price · USD
44.55
0.34 (0.77%)
At close: Oct 03, 2025, 3:59 PM
44.23
-0.72%
After-hours: Oct 03, 2025, 05:50 PM EDT
RGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.46 | 44.90 | 44.36 | 44.54 | 44.54 | 0.75% | 184,038 |
| Oct 2, 2025 | 43.95 | 44.42 | 43.70 | 44.21 | 44.21 | 0.45% | 191,700 |
| Oct 1, 2025 | 43.26 | 44.05 | 42.62 | 44.01 | 44.01 | 1.24% | 200,300 |
| Sep 30, 2025 | 42.51 | 43.71 | 42.15 | 43.47 | 43.47 | 1.64% | 298,439 |
| Sep 29, 2025 | 43.41 | 45.33 | 42.52 | 42.77 | 42.77 | -1.38% | 649,100 |
| Sep 26, 2025 | 41.93 | 43.59 | 41.80 | 43.37 | 43.37 | 3.81% | 230,200 |
| Sep 25, 2025 | 42.08 | 42.12 | 41.30 | 41.78 | 41.78 | -0.97% | 168,223 |
| Sep 24, 2025 | 42.33 | 42.54 | 41.74 | 42.19 | 42.19 | -0.42% | 318,644 |
| Sep 23, 2025 | 40.71 | 43.20 | 40.62 | 42.37 | 42.37 | 4.98% | 480,661 |
| Sep 22, 2025 | 39.73 | 40.69 | 39.42 | 40.36 | 40.36 | 1.59% | 336,950 |
| Sep 19, 2025 | 39.49 | 40.00 | 38.97 | 39.73 | 39.73 | 1.12% | 690,000 |
| Sep 18, 2025 | 39.25 | 39.60 | 39.01 | 39.29 | 39.29 | 0.18% | 192,645 |
| Sep 17, 2025 | 39.41 | 39.77 | 39.10 | 39.22 | 39.22 | -0.25% | 286,700 |
| Sep 16, 2025 | 38.00 | 39.97 | 37.98 | 39.32 | 39.32 | 3.94% | 410,500 |
| Sep 15, 2025 | 37.34 | 37.96 | 36.92 | 37.83 | 37.83 | 1.83% | 216,461 |
| Sep 12, 2025 | 36.99 | 37.57 | 36.55 | 37.15 | 37.15 | -0.03% | 222,100 |
| Sep 11, 2025 | 37.39 | 37.39 | 36.05 | 37.16 | 37.16 | 2.40% | 337,233 |
| Sep 10, 2025 | 35.00 | 36.63 | 34.42 | 36.29 | 36.29 | 3.01% | 540,200 |
| Sep 9, 2025 | 35.48 | 35.58 | 34.90 | 35.23 | 35.23 | -1.12% | 126,800 |
| Sep 8, 2025 | 35.44 | 35.88 | 34.95 | 35.63 | 35.63 | 0.74% | 143,212 |
Page 1 of 136