Sturm Ruger & Inc. (RGR)
NYSE: RGR
· Real-Time Price · USD
43.40
1.62 (3.88%)
At close: Sep 26, 2025, 3:59 PM
43.60
0.46%
After-hours: Sep 26, 2025, 07:38 PM EDT
RGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 34.91 | 35.78 | 34.91 | 35.37 | 35.37 | 1.26% | 143,211 |
| Sep 4, 2025 | 34.43 | 34.96 | 34.24 | 34.93 | 34.93 | 1.93% | 151,557 |
| Sep 3, 2025 | 34.40 | 34.52 | 34.22 | 34.27 | 34.27 | -0.70% | 129,800 |
| Sep 2, 2025 | 34.49 | 34.71 | 34.36 | 34.51 | 34.51 | -0.46% | 120,849 |
| Aug 29, 2025 | 34.55 | 34.85 | 34.41 | 34.67 | 34.67 | 0.38% | 122,300 |