The highest closing price for Sturm Ruger (RGR) last month was $116.23, on September 30. It was up 26% for the month. The latest price is $42.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $113.66 | $116.87 | $112.70 | $116.23 | 111,602 |
September 29 2025 | $116.07 | $121.20 | $113.69 | $114.36 | 242,763 |
September 26 2025 | $112.11 | $116.55 | $111.76 | $115.96 | 86,095 |
September 25 2025 | $112.51 | $112.62 | $110.43 | $111.71 | 62,907 |
September 24 2025 | $113.18 | $113.74 | $111.60 | $112.81 | 119,044 |
September 23 2025 | $108.85 | $115.51 | $108.61 | $113.29 | 179,670 |
September 22 2025 | $106.23 | $108.80 | $105.40 | $107.91 | 126,001 |
September 19 2025 | $105.59 | $106.95 | $104.20 | $106.23 | 258,060 |
September 18 2025 | $104.95 | $105.88 | $104.30 | $105.05 | 72,032 |
September 17 2025 | $105.37 | $106.34 | $104.55 | $104.87 | 107,226 |
September 16 2025 | $101.60 | $106.87 | $101.55 | $105.13 | 153,527 |
September 15 2025 | $99.84 | $101.50 | $98.72 | $101.15 | 80,896 |
September 12 2025 | $98.90 | $100.45 | $97.73 | $99.33 | 83,065 |
September 11 2025 | $99.97 | $99.97 | $96.39 | $99.36 | 126,113 |
September 10 2025 | $93.58 | $97.94 | $92.03 | $97.03 | 202,035 |
September 09 2025 | $94.87 | $95.13 | $93.32 | $94.20 | 47,423 |
September 08 2025 | $94.76 | $95.94 | $93.45 | $95.27 | 53,557 |
September 05 2025 | $93.34 | $95.67 | $93.34 | $94.57 | 53,557 |
September 04 2025 | $92.06 | $93.48 | $91.55 | $93.40 | 56,661 |
September 03 2025 | $91.98 | $92.30 | $91.50 | $91.63 | 48,545 |
September 02 2025 | $92.22 | $92.81 | $91.87 | $92.27 | 45,179 |
Daily pricing data for Sturm Ruger dates back to 5/3/1973, and may be incomplete.
