Education
About Us
Working with TipRanks
Follow Us
Sturm Ruger & Company (RGR)
NYSE:RGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
36.87
37.84
36.87
37.60
37.52
+1.87%
106,364
0.39
Feb 17, 2026
37.50
37.61
36.41
36.91
36.83
-1.52%
171,630
0.63
Feb 16, 2026
37.27
37.93
36.84
37.48
37.40
0.00%
0
0.00
Feb 13, 2026
37.27
37.93
36.84
37.48
37.40
+0.86%
102,169
0.37
Feb 12, 2026
38.19
38.28
37.15
37.16
37.08
-2.05%
217,279
0.77
Feb 11, 2026
38.07
38.40
37.26
37.94
37.86
-0.11%
124,522
0.44
Feb 10, 2026
38.44
38.73
37.90
37.98
37.90
-1.17%
100,380
0.35
Feb 09, 2026
38.17
38.98
37.47
38.43
38.35
+0.26%
154,222
0.54
Feb 06, 2026
38.23
38.72
38.12
38.33
38.25
+0.79%
114,410
0.39
Feb 05, 2026
37.86
38.47
37.36
38.03
37.95
+0.48%
207,905
0.71
Feb 04, 2026
38.07
38.50
37.49
37.85
37.77
+0.16%
159,303
0.54
Feb 03, 2026
36.44
37.82
36.44
37.79
37.71
+2.77%
202,090
0.68
Feb 02, 2026
36.41
37.11
36.20
36.77
36.69
+0.22%
130,257
0.44
Jan 30, 2026
36.69
37.09
36.18
36.69
36.61
-0.97%
160,192
0.54
Jan 29, 2026
37.50
37.50
36.18
37.05
36.97
-1.25%
187,880
0.63
Jan 28, 2026
37.95
38.40
37.11
37.52
37.44
-1.16%
271,797
0.91
Jan 27, 2026
37.83
38.22
37.17
37.96
37.88
+0.19%
151,039
0.51
Jan 26, 2026
37.63
38.70
37.59
37.89
37.81
+1.20%
211,139
0.71
Jan 23, 2026
37.45
37.97
37.06
37.44
37.36
-0.03%
110,917
0.37
Jan 22, 2026
38.01
38.22
37.21
37.45
37.37
-1.16%
132,382
0.44
Jan 21, 2026
37.79
38.19
37.18
37.89
37.81
+0.74%
169,101
0.57
Jan 20, 2026
37.21
38.06
36.86
37.61
37.53
-0.35%
139,285
0.47
Jan 19, 2026
38.47
38.47
37.69
37.74
37.66
0.00%
0
0.00
Jan 16, 2026
38.47
38.47
37.69
37.74
37.66
-1.49%
253,125
0.85
Jan 15, 2026
38.25
38.47
37.86
38.31
38.23
+0.45%
196,367
0.66
Jan 14, 2026
36.80
38.48
36.71
38.14
38.06
+3.05%
329,179
1.11
Jan 13, 2026
37.46
37.98
37.01
37.01
36.93
+0.49%
268,718
0.91
Jan 12, 2026
37.04
37.04
36.37
36.83
36.75
-0.94%
246,389
0.84
Jan 09, 2026
36.52
37.32
36.29
37.18
37.10
+2.06%
230,093
0.79
Jan 08, 2026
35.26
36.63
34.45
36.43
36.35
+3.70%
208,903
0.72
Jan 07, 2026
34.87
35.44
34.06
35.13
35.06
+0.20%
205,736
0.71
Jan 06, 2026
33.84
35.06
33.72
35.06
34.99
+3.00%
242,975
0.84
Rows: