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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2025	39.56	40.03	40.03	40.07	39.38	149,372
March 05, 2025	39.43	39.48	39.48	39.87	39.34	132,132
March 04, 2025	39.31	39.44	39.44	40.09	39.29	160,800
March 03, 2025	39.48	39.68	39.68	39.89	39.41	146,600
February 28, 2025	39.76	39.46	39.46	39.76	38.96	159,038
February 27, 2025	39.74	39.59	39.59	39.87	39.2	128,201
February 26, 2025	40.49	40.04	40.04	40.76	39.78	151,200
February 25, 2025	39.68	40.78	40.78	40.84	39.68	160,693
February 24, 2025	39.95	39.72	39.72	40.43	39.13	191,754
February 21, 2025	39.88	39.62	39.62	40.03	38.44	266,729
February 20, 2025	37.33	39.81	39.81	40.83	37.13	467,119
February 19, 2025	34.93	35.46	35.46	35.49	34.9	134,200
February 18, 2025	35.5	35.11	35.11	35.88	34.82	140,300
February 14, 2025	36.15	35.52	35.52	36.4	35.44	120,127
February 13, 2025	35.97	36.05	36.05	36.06	35.75	122,639
February 12, 2025	35.52	35.85	35.85	35.9	35.41	110,705
February 11, 2025	35.43	35.94	35.94	36.11	35.27	178,709
February 10, 2025	35.81	35.56	35.56	35.86	35.37	274,203
February 07, 2025	35.53	35.42	35.42	35.58	35.24	106,513
February 06, 2025	35.65	35.59	35.59	35.8	35.48	87,285
February 05, 2025	35.76	35.65	35.65	35.76	35.39	82,200
February 04, 2025	35.1	35.61	35.61	35.64	35.08	93,948
February 03, 2025	35	35.14	35.14	35.86	34.98	118,937
January 31, 2025	35.92	35.6	35.6	36.07	35.21	159,324
January 30, 2025	36.17	36.16	36.16	36.57	35.9	120,823

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