Sturm, Ruger & Company, Inc. - RGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	36.05	35.54	35.56	36.17	35.42	197,970
May 30, 2025	35.95	36.2	36.2	36.23	35.8	242,000
May 29, 2025	36	36	36	36.18	35.74	130,716
May 28, 2025	36.24	35.67	35.67	36.28	35.67	132,800
May 27, 2025	35.87	36.28	36.28	36.37	35.5	190,400
May 23, 2025	35.6	35.66	35.66	35.85	35.35	170,784
May 22, 2025	35.87	35.87	35.87	36.21	35.6	158,929
May 21, 2025	36.17	35.96	35.96	36.34	35.94	150,307
May 20, 2025	36.64	36.54	36.54	36.82	36.12	154,100
May 19, 2025	36.72	36.78	36.78	36.95	36.41	123,746
May 16, 2025	36.96	36.91	36.91	37.13	36.73	176,821
May 15, 2025	36.84	37.19	37.01	37.24	36.84	128,921
May 14, 2025	36.8	36.75	36.57	37.14	36.44	206,432
May 13, 2025	36.59	36.99	36.81	37.46	36.33	207,642
May 12, 2025	35.82	36.39	36.21	36.58	35.5	243,167
May 09, 2025	35.23	35	35	35.38	34.84	131,962
May 08, 2025	33	35.35	35.35	35.36	33	344,600
May 07, 2025	33.37	32.98	32.98	33.56	32.74	192,800
May 06, 2025	34.44	33.33	33.33	34.44	33.13	265,152
May 05, 2025	34.91	34.28	34.28	35.1	33.74	415,900
May 02, 2025	34.59	35.01	34.95	35.2	33.8	370,272
May 01, 2025	38.3	34.2	34.2	38.38	34.09	619,918
April 30, 2025	40.91	40.66	40.66	40.91	40.1	186,700
April 29, 2025	39.85	40.68	40.68	40.8	39.85	117,215
April 28, 2025	40.24	40.11	40.11	40.44	39.61	125,253
April 25, 2025	40.24	40.33	40.35	40.33	39.45	76,500
April 24, 2025	40.08	40.27	40.27	40.37	39.69	106,723
April 23, 2025	39.78	39.95	39.95	40	39.28	149,200
April 22, 2025	39.16	39.72	39.7	39.75	38.8	99,605
April 21, 2025	39.26	38.99	38.99	39.26	38.72	100,000
April 17, 2025	38.71	39.29	39.29	39.3	38.67	92,728
April 16, 2025	39.03	38.78	38.78	39.24	38.58	60,979
April 15, 2025	38.63	38.82	38.82	39.1	38.51	138,200
April 14, 2025	38.92	38.86	38.86	39.01	38.21	89,200
April 11, 2025	38.19	38.95	38.95	39.01	37.86	119,891
April 10, 2025	37.92	38.09	38.07	38.17	37.45	95,408
April 09, 2025	37.29	38.13	38.13	39.45	37.29	186,437
April 08, 2025	38	37.6	37.6	38.33	37.33	240,760
April 07, 2025	38.04	37.53	37.53	39.07	37.17	220,907
April 04, 2025	38	38.68	38.68	38.83	37.86	260,880
April 03, 2025	38.71	38.55	38.55	39.07	38.05	162,613
April 02, 2025	39.34	39.22	39.22	39.34	39.06	77,305
April 01, 2025	39.19	39.44	39.44	39.55	39.09	75,237
March 31, 2025	39.1	39.29	39.29	39.59	39.1	130,635
March 28, 2025	39.89	39.44	39.44	39.96	39.29	112,975
March 27, 2025	39.85	39.93	39.93	40.14	39.7	138,300
March 26, 2025	39.28	39.55	39.55	39.6	39.28	83,337
March 25, 2025	39.38	39.39	39.39	39.67	39.32	89,000
March 24, 2025	39.58	39.54	39.54	39.79	39.47	115,900
March 21, 2025	39.25	39.41	39.41	39.82	39.24	289,904
March 20, 2025	40.08	39.57	39.57	40.28	39.56	92,054
March 19, 2025	40.24	40.07	40.07	40.4	39.64	105,300
March 18, 2025	40.16	40.19	40.19	40.35	39.76	128,914
March 17, 2025	40.1	40	40	40.41	39.71	123,338
March 14, 2025	40.03	40.42	40.42	40.87	39.89	153,426
March 13, 2025	39.56	40.17	40.17	40.31	39.42	160,087
March 12, 2025	39.76	39.45	39.45	39.76	38.99	145,973
March 11, 2025	40.2	39.92	39.92	40.24	39.62	141,900
March 10, 2025	39.75	40.08	40.08	40.45	39.62	155,735
March 07, 2025	39.4	39.62	39.62	40.02	39.23	186,746

Sturm, Ruger & Company, Inc. (RGR) NYSE