Sturm, Ruger & Company, Inc. RGR
NYSE · United States · Consumer Durables
$42.65+0.17 (+0.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.75 | +0.64% | $42.53 | $42.98 | $42.49 | 26.91K |
| 2026-09-30 | $42.48 | +0.71% | $42.26 | $42.75 | $42.18 | 210.00K |
| 2026-09-29 | $42.18 | +0.33% | $42.21 | $42.50 | $41.95 | 136.10K |
| 2026-09-28 | $42.04 | -1.80% | $42.47 | $42.93 | $42.00 | 225.80K |
| 2026-09-25 | $42.81 | +2.17% | $41.80 | $42.83 | $41.58 | 332.70K |
| 2026-09-24 | $41.90 | 0.00% | $41.95 | $42.44 | $41.78 | 142.60K |
| 2026-09-23 | $41.90 | -0.10% | $41.76 | $42.41 | $41.56 | 210.40K |
| 2026-09-22 | $41.94 | +1.01% | $41.75 | $42.09 | $41.03 | 374.40K |
| 2026-09-21 | $41.52 | +1.37% | $41.10 | $41.63 | $40.80 | 392.50K |
| 2026-09-18 | $40.96 | +2.04% | $40.12 | $40.98 | $39.75 | 592.70K |
| 2026-09-17 | $40.14 | +8.25% | $38.75 | $40.70 | $38.60 | 460.50K |
| 2026-09-16 | $37.08 | -0.40% | $37.01 | $37.62 | $37.00 | 106.20K |
| 2026-09-15 | $37.23 | -1.06% | $37.53 | $37.53 | $36.99 | 120.90K |
| 2026-09-14 | $37.63 | -0.24% | $37.61 | $37.79 | $37.18 | 122.50K |
| 2026-09-11 | $37.72 | +0.35% | $37.89 | $37.89 | $37.48 | 83.80K |
| 2026-09-10 | $37.59 | -1.39% | $37.90 | $37.94 | $37.50 | 205.80K |
| 2026-09-09 | $38.12 | +0.08% | $37.96 | $38.53 | $37.96 | 101.90K |
| 2026-09-08 | $38.09 | -1.04% | $38.15 | $38.44 | $37.86 | 117.10K |
| 2026-09-04 | $38.49 | +3.41% | $37.95 | $38.83 | $37.13 | 138.90K |
| 2026-09-03 | $37.22 | -2.00% | $38.32 | $38.32 | $36.99 | 110.90K |
| 2026-09-02 | $37.98 | +0.03% | $38.20 | $39.36 | $37.91 | 115.50K |
| 2026-09-01 | $37.97 | 0.00% | $37.61 | $38.03 | $37.45 | 96.70K |
| 2026-08-31 | $37.97 | +1.91% | $37.30 | $38.18 | $37.27 | 144.20K |
| 2026-08-28 | $37.26 | -1.32% | $37.95 | $38.19 | $37.19 | 219.60K |
| 2026-08-27 | $37.76 | -1.33% | $38.08 | $38.16 | $37.09 | 127.90K |
| 2026-08-26 | $38.27 | -0.31% | $38.44 | $38.44 | $38.09 | 110.50K |
| 2026-08-25 | $38.39 | -0.18% | $38.39 | $38.62 | $37.99 | 70.10K |
| 2026-08-24 | $38.46 | -1.56% | $38.86 | $39.23 | $38.26 | 115.00K |
| 2026-08-21 | $39.07 | +2.90% | $38.10 | $39.10 | $37.99 | 118.50K |
| 2026-08-20 | $37.97 | -0.60% | $37.80 | $38.49 | $37.61 | 143.00K |
| 2026-08-19 | $38.20 | +1.60% | $37.68 | $38.30 | $37.68 | 143.00K |
| 2026-08-18 | $37.60 | +0.43% | $37.59 | $37.66 | $37.00 | 165.10K |
| 2026-08-17 | $37.44 | -0.61% | $37.51 | $37.64 | $37.18 | 148.40K |
| 2026-08-14 | $37.67 | +0.19% | $37.59 | $37.68 | $37.10 | 74.00K |
| 2026-08-13 | $37.60 | +0.16% | $37.59 | $37.77 | $37.14 | 130.80K |
| 2026-08-12 | $37.54 | +0.24% | $37.48 | $37.86 | $37.04 | 102.70K |
| 2026-08-11 | $37.45 | +0.75% | $37.37 | $37.60 | $37.21 | 89.30K |
| 2026-08-10 | $37.17 | +0.16% | $37.11 | $37.48 | $36.67 | 77.70K |
| 2026-08-07 | $37.11 | -1.85% | $37.67 | $37.98 | $36.98 | 80.60K |
| 2026-08-06 | $37.81 | -1.59% | $38.77 | $38.77 | $37.76 | 83.50K |
| 2026-08-05 | $38.42 | -1.81% | $38.74 | $38.96 | $38.09 | 167.20K |
| 2026-08-04 | $39.13 | +1.50% | $38.58 | $39.42 | $38.56 | 150.50K |
| 2026-08-03 | $38.55 | +3.71% | $37.29 | $38.99 | $37.29 | 133.00K |
| 2026-07-31 | $37.17 | -4.84% | $38.79 | $39.15 | $36.79 | 209.70K |
| 2026-07-30 | $39.06 | +3.33% | $40.10 | $40.69 | $38.79 | 207.90K |
| 2026-07-29 | $37.80 | -1.41% | $38.61 | $38.61 | $37.61 | 126.00K |
| 2026-07-28 | $38.34 | -1.46% | $39.00 | $39.49 | $38.17 | 99.00K |
| 2026-07-27 | $38.91 | +1.78% | $38.44 | $38.97 | $38.44 | 83.90K |
| 2026-07-24 | $38.23 | +0.45% | $38.17 | $38.42 | $38.00 | 72.00K |
| 2026-07-23 | $38.06 | -0.81% | $38.32 | $38.45 | $37.99 | 101.90K |
| 2026-07-22 | $38.37 | -1.06% | $38.74 | $38.95 | $38.01 | 90.70K |
| 2026-07-21 | $38.78 | +1.54% | $38.25 | $38.83 | $38.18 | 101.30K |
| 2026-07-20 | $38.19 | +0.90% | $37.95 | $38.31 | $37.90 | 86.90K |
| 2026-07-17 | $37.85 | -2.50% | $38.62 | $39.24 | $37.76 | 85.10K |
| 2026-07-16 | $38.82 | +2.21% | $37.98 | $39.19 | $37.98 | 101.80K |
| 2026-07-15 | $37.98 | +0.29% | $37.71 | $38.38 | $37.71 | 68.00K |
| 2026-07-14 | $37.87 | -1.46% | $38.54 | $38.68 | $37.77 | 83.80K |
| 2026-07-13 | $38.43 | -0.67% | $38.79 | $38.99 | $38.30 | 86.50K |
| 2026-07-10 | $38.69 | +0.34% | $38.59 | $38.90 | $38.47 | 67.50K |
| 2026-07-09 | $38.56 | +0.29% | $38.46 | $38.58 | $37.67 | 116.60K |
| 2026-07-08 | $38.45 | +0.44% | $38.06 | $38.54 | $37.88 | 90.90K |
| 2026-07-07 | $38.28 | +1.14% | $37.85 | $38.45 | $37.76 | 83.90K |
| 2026-07-06 | $37.85 | +0.53% | $37.63 | $38.32 | $37.55 | 103.40K |
| 2026-07-02 | $37.65 | +0.08% | $37.55 | $37.91 | $37.46 | 97.70K |
| 2026-07-01 | $37.62 | -0.61% | $37.94 | $38.61 | $37.61 | 83.00K |
| 2026-06-30 | $37.85 | -0.11% | $37.88 | $38.23 | $37.55 | 119.60K |
| 2026-06-29 | $37.89 | -1.15% | $38.07 | $38.85 | $37.64 | 111.10K |
| 2026-06-26 | $38.33 | -0.26% | $38.25 | $38.47 | $37.56 | 489.00K |
| 2026-06-25 | $38.43 | -0.31% | $38.92 | $38.96 | $37.85 | 185.80K |
| 2026-06-24 | $38.55 | -5.88% | $40.69 | $40.69 | $38.29 | 329.60K |
| 2026-06-23 | $40.96 | +1.16% | $40.65 | $41.23 | $39.99 | 97.70K |
| 2026-06-22 | $40.49 | +0.75% | $39.92 | $40.95 | $39.66 | 155.60K |
| 2026-06-18 | $40.19 | +5.68% | $38.59 | $40.49 | $38.59 | 303.00K |
| 2026-06-17 | $38.03 | -0.24% | $38.02 | $38.51 | $37.74 | 121.20K |
| 2026-06-16 | $38.12 | -0.76% | $38.55 | $38.90 | $37.10 | 143.40K |
| 2026-06-15 | $38.41 | -2.69% | $39.37 | $39.47 | $38.34 | 77.50K |
| 2026-06-12 | $39.47 | +0.43% | $39.27 | $39.60 | $39.06 | 74.60K |
| 2026-06-11 | $39.30 | +1.05% | $39.30 | $39.51 | $38.99 | 119.30K |
| 2026-06-10 | $38.89 | +0.03% | $39.16 | $39.64 | $38.58 | 126.50K |
| 2026-06-09 | $38.88 | +1.09% | $38.77 | $39.23 | $38.56 | 125.10K |
| 2026-06-08 | $38.46 | -0.80% | $38.85 | $39.14 | $38.46 | 94.80K |
| 2026-06-05 | $38.77 | -1.57% | $39.50 | $39.75 | $38.52 | 77.20K |
| 2026-06-04 | $39.39 | +1.65% | $39.11 | $39.45 | $39.00 | 74.40K |
| 2026-06-03 | $38.75 | -0.23% | $39.01 | $39.12 | $38.46 | 95.70K |
| 2026-06-02 | $38.84 | -0.26% | $38.83 | $39.37 | $38.67 | 119.40K |
| 2026-06-01 | $38.94 | -0.38% | $38.98 | $39.20 | $38.39 | 90.20K |
| 2026-05-29 | $39.09 | -0.71% | $39.13 | $40.17 | $38.81 | 260.90K |
| 2026-05-28 | $39.37 | -0.61% | $39.59 | $39.94 | $39.25 | 134.00K |
| 2026-05-27 | $39.61 | -1.49% | $40.52 | $40.70 | $39.51 | 102.10K |
| 2026-05-26 | $40.21 | +0.42% | $39.88 | $40.87 | $39.73 | 107.60K |