Sturm Ruger & Company (RGR)
NYSE:RGR
Want to see RGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
43.14
43.63
42.82
42.86
42.86
-0.60%
109,000
0.67
Apr 28, 2026
43.18
43.89
43.06
43.12
43.12
+0.28%
89,629
0.55
Apr 27, 2026
42.70
43.43
42.70
43.00
43.00
+1.25%
103,711
0.62
Apr 24, 2026
42.27
43.00
42.19
42.47
42.47
+0.33%
95,747
0.57
Apr 23, 2026
42.10
42.41
41.90
42.33
42.33
+0.59%
80,386
0.47
Apr 22, 2026
42.35
42.38
41.78
42.08
42.08
0.00%
73,719
0.43
Apr 21, 2026
42.08
42.45
41.75
42.08
42.08
0.00%
150,190
0.88
Apr 20, 2026
42.31
42.38
41.67
42.08
42.08
-0.31%
180,668
1.07
Apr 17, 2026
42.19
42.83
42.10
42.21
42.21
+0.55%
100,147
0.59
Apr 16, 2026
42.24
42.69
41.62
41.98
41.98
-0.87%
152,785
0.91
Apr 15, 2026
41.96
42.45
41.96
42.35
42.35
+0.14%
81,721
0.48
Apr 14, 2026
41.54
42.33
41.45
42.29
42.29
+1.73%
114,348
0.67
Apr 13, 2026
41.03
41.58
40.59
41.57
41.57
+1.49%
125,227
0.72
Apr 10, 2026
40.90
41.49
40.80
40.96
40.96
-0.44%
106,881
0.60
Apr 09, 2026
41.13
41.45
40.69
41.14
41.14
-0.44%
148,400
0.83
Apr 08, 2026
41.58
41.67
40.88
41.32
41.32
+1.70%
139,650
0.77
Apr 07, 2026
38.68
40.74
38.60
40.63
40.63
-0.02%
137,130
0.75
Apr 06, 2026
40.93
40.93
38.68
40.64
40.64
-0.90%
181,848
1.00
Apr 03, 2026
40.65
41.46
40.53
41.01
41.01
0.00%
0
0.00
Apr 02, 2026
40.65
41.46
40.53
41.01
41.01
+0.29%
287,938
1.55
Apr 01, 2026
40.15
41.00
40.15
40.89
40.89
+2.00%
179,467
0.96
Mar 31, 2026
40.32
40.73
39.26
40.09
40.09
+0.17%
199,661
1.09
Mar 30, 2026
40.84
41.68
39.96
40.02
40.02
-1.98%
165,882
0.90
Mar 27, 2026
40.95
41.77
40.60
40.83
40.83
-2.53%
188,612
1.02
Mar 26, 2026
43.43
44.10
41.15
41.89
41.89
-3.77%
248,945
1.35
Mar 25, 2026
42.25
43.70
41.41
43.53
43.53
+6.85%
439,457
2.44
Mar 24, 2026
39.60
40.77
39.33
40.74
40.74
+2.65%
178,243
1.00
Mar 23, 2026
39.35
39.98
39.01
39.69
39.69
+1.82%
208,277
1.18
Mar 20, 2026
39.62
39.80
38.61
38.98
38.98
-1.19%
347,322
1.97
Mar 19, 2026
38.42
39.60
38.21
39.45
39.45
+1.96%
181,889
1.02
Mar 18, 2026
38.36
39.18
38.15
38.69
38.69
-0.21%
114,756
0.49
Mar 17, 2026
39.21
40.05
38.67
38.77
38.77
-1.10%
301,254
1.29
Mar 16, 2026
38.44
39.39
38.16
39.20
39.20
+2.54%
134,936
0.57
Mar 13, 2026
39.00
39.24
38.03
38.31
38.23
-1.01%
154,010
0.64
Mar 12, 2026
38.42
38.90
38.04
38.70
38.62
-0.67%
167,126
0.69
Mar 11, 2026
38.36
38.97
38.02
38.96
38.88
+1.14%
175,227
0.72
Mar 10, 2026
38.16
39.21
38.03
38.52
38.44
+0.16%
159,866
0.65
Mar 09, 2026
37.54
38.66
37.54
38.46
38.38
+1.16%
181,492
0.73
Mar 06, 2026
37.45
39.32
37.45
38.02
37.94
+2.45%
209,797
0.84
Mar 05, 2026
38.00
38.45
37.00
37.11
37.03
-3.16%
243,639
0.96
Mar 04, 2026
38.31
39.39
37.70
38.32
38.24
+0.29%
184,004
0.71
Mar 03, 2026
39.30
39.30
36.16
38.21
38.13
+0.69%
260,685
1.01
Mar 02, 2026
37.31
38.05
36.57
37.95
37.87
+1.36%
292,163
1.14
Feb 27, 2026
37.35
37.52
36.66
37.44
37.36
0.00%
217,515
0.84
Feb 26, 2026
36.49
37.57
36.49
37.44
37.36
+2.74%
151,827
0.58
Feb 25, 2026
37.31
37.31
36.15
36.44
36.36
-2.04%
83,658
0.32
Feb 24, 2026
37.46
37.67
36.72
37.20
37.12
-0.59%
152,557
0.59
Feb 23, 2026
38.49
38.49
36.97
37.42
37.34
-2.63%
159,195
0.61
Feb 20, 2026
38.28
38.92
37.78
38.43
38.35
+0.16%
101,533
0.39
Feb 19, 2026
37.47
38.43
36.90
38.37
38.29
+2.05%
136,529
0.51
Rows: