Sturm Ruger & Inc. (RGR)
NYSE: RGR
· Real-Time Price · USD
35.38
0.45 (1.29%)
At close: Sep 05, 2025, 3:59 PM
35.00
-1.07%
After-hours: Sep 05, 2025, 06:04 PM EDT
RGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.91 | 35.78 | 34.91 | 35.37 | 35.37 | 1.26% | 143,193 |
| 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 |
| Aug 28, 2025 | 35.01 | 35.01 | 34.37 | 34.54 | 34.54 | -1.23% | 142,700 |
| Aug 27, 2025 | 34.93 | 35.12 | 34.73 | 34.97 | 34.97 | -0.29% | 96,900 |
| Aug 26, 2025 | 34.91 | 35.18 | 34.76 | 35.07 | 35.07 | 0.26% | 153,300 |
| Aug 25, 2025 | 34.85 | 35.07 | 34.51 | 34.98 | 34.98 | 0.20% | 127,505 |
| Aug 22, 2025 | 34.07 | 35.00 | 34.02 | 34.91 | 34.91 | 2.62% | 151,346 |
| Aug 21, 2025 | 33.75 | 34.17 | 33.70 | 34.02 | 34.02 | -0.29% | 120,000 |
| Aug 20, 2025 | 34.32 | 34.65 | 34.06 | 34.12 | 34.12 | -0.12% | 190,219 |
| Aug 19, 2025 | 33.54 | 34.53 | 33.54 | 34.16 | 34.16 | 0.80% | 162,700 |
| Aug 18, 2025 | 34.20 | 34.36 | 33.78 | 33.89 | 33.89 | -1.02% | 154,753 |
| Aug 15, 2025 | 34.85 | 34.87 | 34.19 | 34.24 | 34.24 | -1.52% | 281,355 |
| 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 |