Sturm, Ruger & Company, Inc. Common Stock (RGR)

Historical Prices For Sturm, Ruger & Company, Inc. Common Stock (RGR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.34	39.34	39.05	39.22	77,467	39.22
4/01/2025	39.19	39.55	39.09	39.44	75,237	39.44
3/31/2025	39.10	39.59	39.10	39.29	130,635	39.29
3/28/2025	39.89	39.96	39.29	39.44	112,975	39.44
3/27/2025	39.85	40.14	39.70	39.93	138,277	39.93
3/26/2025	39.28	39.60	39.28	39.55	83,312	39.55
3/25/2025	39.38	39.67	39.32	39.39	88,972	39.39
3/24/2025	39.58	39.79	39.47	39.54	115,888	39.54
3/21/2025	39.25	39.81	39.24	39.41	289,904	39.41
3/20/2025	40.08	40.28	39.56	39.57	92,050	39.57
3/19/2025	40.24	40.40	39.64	40.07	105,262	40.07
3/18/2025	40.16	40.35	39.76	40.19	128,914	40.19
3/17/2025	40.10	40.41	39.71	40.00	123,338	40.00
3/14/2025	40.03	40.87	39.88	40.42	153,446	40.42
3/13/2025	39.56	40.31	39.41	40.17	160,087	39.93
3/12/2025	39.76	39.76	38.99	39.45	145,973	39.21
3/11/2025	40.20	40.24	39.62	39.92	141,894	39.68
3/10/2025	39.75	40.45	39.62	40.08	158,735	39.84
3/07/2025	39.40	40.02	39.23	39.62	186,746	39.38
3/06/2025	39.56	40.07	39.38	40.03	149,348	39.79
3/05/2025	39.43	39.87	39.34	39.48	132,131	39.24
3/04/2025	39.31	40.09	39.29	39.44	160,752	39.20
3/03/2025	39.48	39.89	39.41	39.68	146,446	39.44
2/28/2025	39.76	39.76	38.96	39.46	159,038	39.22
2/27/2025	39.74	39.87	39.20	39.59	128,207	39.35
2/26/2025	40.49	40.76	39.78	40.04	151,189	39.80
2/25/2025	39.68	40.84	39.68	40.78	160,696	40.54
2/24/2025	39.95	40.43	39.13	39.72	191,744	39.48
2/21/2025	39.88	40.03	38.44	39.62	266,729	39.38
2/20/2025	37.33	40.83	37.13	39.81	467,075	39.57
2/19/2025	34.93	35.49	34.90	35.46	133,831	35.25
2/18/2025	35.50	35.88	34.82	35.11	140,298	34.90
2/14/2025	36.15	36.40	35.44	35.52	120,138	35.31
2/13/2025	35.97	36.06	35.75	36.05	122,638	35.83
2/12/2025	35.52	35.90	35.41	35.85	110,705	35.64
2/11/2025	35.43	36.11	35.27	35.94	178,709	35.73
2/10/2025	35.81	35.86	35.37	35.56	274,199	35.35
2/07/2025	35.53	35.58	35.24	35.42	106,513	35.21
2/06/2025	35.65	35.80	35.48	35.59	87,185	35.38
2/05/2025	35.76	35.76	35.38	35.65	82,168	35.44
2/04/2025	35.10	35.64	35.08	35.61	93,947	35.40
2/03/2025	35.00	35.86	34.98	35.14	118,926	34.93
1/31/2025	35.92	36.07	35.21	35.60	159,324	35.39
1/30/2025	36.17	36.57	35.90	36.16	120,818	35.94
1/29/2025	35.91	36.04	35.48	35.94	116,871	35.73
1/28/2025	36.65	36.81	36.04	36.16	125,508	35.94
1/27/2025	36.23	37.03	36.22	36.59	116,386	36.37
1/24/2025	35.98	36.14	35.77	36.11	93,419	35.89
1/23/2025	35.53	36.12	35.12	36.05	114,207	35.83
1/22/2025	35.60	35.73	35.09	35.71	135,280	35.50
1/21/2025	35.79	36.07	35.57	35.76	172,581	35.55
1/17/2025	36.21	36.38	35.54	35.67	103,606	35.46
1/16/2025	35.76	36.02	35.24	35.94	97,171	35.73
1/15/2025	36.01	36.18	35.54	35.61	100,338	35.40
1/14/2025	35.81	35.95	35.28	35.65	93,489	35.44
1/13/2025	34.68	35.78	34.51	35.71	153,772	35.50
1/10/2025	34.57	34.81	34.34	34.77	157,368	34.56
1/08/2025	34.40	34.89	34.11	34.88	152,563	34.67
1/07/2025	34.86	35.09	34.42	34.58	131,212	34.37
1/06/2025	35.14	35.51	34.78	34.87	142,768	34.66
1/03/2025	34.99	35.14	34.50	35.12	115,974	34.91