Education
About Us
Working with TipRanks
Follow Us
Sturm, Ruger & Company, Inc. (RGR)
NYSE:RGR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
36.69
37.09
36.18
36.69
36.69
-0.97%
160,192
0.54
Jan 29, 2026
37.50
37.50
36.18
37.05
37.05
-1.25%
187,880
0.63
Jan 28, 2026
37.95
38.40
37.11
37.52
37.52
-1.16%
271,797
0.91
Jan 27, 2026
37.83
38.22
37.17
37.96
37.96
+0.18%
151,039
0.51
Jan 26, 2026
37.63
38.70
37.59
37.89
37.89
+1.20%
211,139
0.71
Jan 23, 2026
37.45
37.97
37.06
37.44
37.44
-0.03%
110,892
0.37
Jan 22, 2026
38.01
38.22
37.21
37.45
37.45
-1.16%
132,382
0.44
Jan 21, 2026
37.79
38.19
37.18
37.89
37.89
+0.74%
169,101
0.57
Jan 20, 2026
37.21
38.06
36.86
37.61
37.61
-0.34%
139,285
0.47
Jan 19, 2026
38.47
38.47
37.69
37.74
37.74
0.00%
0
0.00
Jan 16, 2026
38.47
38.47
37.69
37.74
37.74
-1.49%
253,125
0.85
Jan 15, 2026
38.25
38.47
37.86
38.31
38.31
+0.45%
196,367
0.66
Jan 14, 2026
36.80
38.48
36.71
38.14
38.14
+3.05%
329,179
1.11
Jan 13, 2026
37.46
37.98
37.01
37.01
37.01
+0.49%
268,718
0.91
Jan 12, 2026
37.04
37.04
36.37
36.83
36.83
-0.94%
246,389
0.84
Jan 09, 2026
36.52
37.32
36.29
37.18
37.18
+2.06%
230,093
0.79
Jan 08, 2026
35.26
36.63
34.45
36.43
36.43
+3.70%
208,903
0.72
Jan 07, 2026
34.87
35.44
34.06
35.13
35.13
+0.20%
205,736
0.71
Jan 06, 2026
33.84
35.06
33.72
35.06
35.06
+3.00%
242,975
0.84
Jan 05, 2026
33.63
35.44
33.47
34.04
34.04
+1.70%
303,850
1.05
Jan 02, 2026
32.93
33.59
32.55
33.47
33.47
+2.51%
181,525
0.63
Jan 01, 2026
32.67
32.80
32.09
32.65
32.65
0.00%
0
0.00
Dec 31, 2025
32.67
32.80
32.09
32.65
32.65
+0.28%
226,976
0.78
Dec 30, 2025
32.60
32.89
32.15
32.56
32.56
-0.06%
250,820
0.87
Dec 29, 2025
32.06
32.85
32.06
32.58
32.58
+0.99%
207,660
0.72
Dec 26, 2025
32.36
32.66
32.05
32.26
32.26
-0.80%
189,769
0.65
Dec 25, 2025
32.33
32.61
32.07
32.52
32.52
0.00%
0
0.00
Dec 24, 2025
32.33
32.61
32.07
32.52
32.52
+0.77%
159,572
0.53
Dec 23, 2025
31.98
32.91
31.98
32.27
32.27
+0.72%
333,365
1.11
Dec 22, 2025
32.03
33.01
31.57
32.04
32.04
+0.06%
347,449
1.16
Dec 19, 2025
31.55
32.31
31.16
32.02
32.02
+1.59%
3,619,435
14.50
Dec 18, 2025
31.83
32.00
30.93
31.52
31.52
-0.35%
275,032
1.10
Dec 17, 2025
31.74
32.07
31.04
31.63
31.63
-0.97%
301,983
1.18
Dec 16, 2025
32.45
32.83
31.86
31.94
31.94
-1.78%
285,691
1.12
Dec 15, 2025
32.93
32.93
32.18
32.52
32.52
-0.64%
321,345
1.26
Dec 12, 2025
33.45
33.55
32.36
32.73
32.73
-2.15%
265,548
1.03
Dec 11, 2025
33.05
33.72
32.59
33.45
33.45
+1.52%
334,162
1.31
Dec 10, 2025
32.42
33.13
32.04
32.95
32.95
+2.01%
270,134
1.06
Dec 09, 2025
32.37
33.00
32.12
32.30
32.30
-0.74%
306,371
1.20
Dec 08, 2025
33.50
33.95
31.50
32.54
32.54
-3.01%
644,273
2.54
Dec 05, 2025
32.40
33.94
32.39
33.55
33.55
+4.13%
353,789
1.42
Dec 04, 2025
31.31
32.51
31.00
32.22
32.22
+2.48%
271,714
1.10
Dec 03, 2025
30.71
31.73
30.51
31.44
31.44
+2.95%
251,727
1.02
Dec 02, 2025
29.82
31.11
29.40
30.54
30.54
+2.79%
293,069
1.20
Dec 01, 2025
29.95
30.07
29.29
29.71
29.71
-1.36%
271,105
1.12
Nov 28, 2025
30.19
30.26
29.83
30.12
30.12
-0.03%
138,499
0.57
Nov 27, 2025
29.79
30.69
29.79
30.13
30.13
0.00%
0
0.00
Nov 26, 2025
29.79
30.69
29.79
30.13
30.13
+0.63%
269,515
1.12
Nov 25, 2025
29.66
29.96
29.40
29.94
29.94
+1.18%
207,238
0.87
Nov 24, 2025
29.34
29.69
28.70
29.59
29.59
+0.58%
361,287
1.53
Rows: