Sturm Ruger & Inc. (RGR)
NYSE: RGR
· Real-Time Price · USD
34.20
-0.57 (-1.64%)
At close: Aug 15, 2025, 3:59 PM
34.98
2.30%
After-hours: Aug 15, 2025, 07:40 PM EDT
RGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.85 | 34.87 | 34.19 | 34.24 | 34.24 | -1.52% | 280,774 |
| Aug 14, 2025 | 34.51 | 34.87 | 34.13 | 34.77 | 34.61 | -0.34% | 174,100 |
| Aug 13, 2025 | 34.00 | 34.91 | 33.98 | 34.89 | 34.73 | 2.86% | 202,300 |
| Aug 12, 2025 | 33.53 | 33.99 | 33.37 | 33.92 | 33.76 | 2.02% | 186,200 |
| Aug 11, 2025 | 33.19 | 33.53 | 32.84 | 33.25 | 33.10 | 0.00% | 179,700 |
| Aug 8, 2025 | 33.48 | 33.85 | 33.25 | 33.25 | 33.10 | 0.00% | 154,332 |
| Aug 7, 2025 | 33.64 | 33.79 | 32.87 | 33.25 | 33.10 | -0.48% | 193,800 |
| Aug 6, 2025 | 33.43 | 33.58 | 33.15 | 33.41 | 33.26 | -0.06% | 198,300 |
| Aug 5, 2025 | 33.05 | 33.58 | 32.99 | 33.43 | 33.28 | 2.11% | 285,700 |
| Aug 4, 2025 | 31.87 | 33.07 | 31.84 | 32.74 | 32.59 | 3.12% | 371,794 |
| Aug 1, 2025 | 34.00 | 34.22 | 31.64 | 31.75 | 31.60 | -7.06% | 425,096 |
| Jul 31, 2025 | 33.76 | 35.10 | 32.80 | 34.16 | 34.00 | -1.33% | 484,538 |
| Jul 30, 2025 | 34.88 | 35.28 | 34.46 | 34.62 | 34.46 | -0.86% | 231,877 |
| Jul 29, 2025 | 34.99 | 35.21 | 34.92 | 34.92 | 34.76 | 0.11% | 132,200 |
| Jul 28, 2025 | 35.31 | 35.31 | 34.84 | 34.88 | 34.72 | -1.11% | 136,227 |
| Jul 25, 2025 | 35.23 | 35.33 | 35.01 | 35.27 | 35.11 | 0.48% | 97,665 |
| Jul 24, 2025 | 35.98 | 36.17 | 35.10 | 35.10 | 34.94 | -3.33% | 121,200 |
| Jul 23, 2025 | 35.66 | 36.31 | 35.54 | 36.31 | 36.14 | 2.54% | 133,354 |
| Jul 22, 2025 | 35.00 | 35.59 | 34.97 | 35.41 | 35.25 | 1.37% | 207,405 |
| Jul 21, 2025 | 35.07 | 35.33 | 34.79 | 34.93 | 34.77 | 0.29% | 239,462 |