Education
About Us
Working with TipRanks
Follow Us
Sturm Ruger & Company (RGR)
NYSE:RGR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
31.55
32.31
31.16
32.02
32.02
+1.59%
3,619,435
14.20
Dec 18, 2025
31.83
32.00
30.93
31.52
31.52
-0.35%
275,032
1.05
Dec 17, 2025
31.74
32.07
31.04
31.63
31.63
-0.97%
301,983
1.16
Dec 16, 2025
32.45
32.83
31.86
31.94
31.94
-1.78%
285,691
1.10
Dec 15, 2025
32.93
32.93
32.18
32.52
32.52
-0.64%
321,345
1.23
Dec 12, 2025
33.45
33.55
32.36
32.73
32.73
-2.15%
265,548
1.02
Dec 11, 2025
33.05
33.72
32.59
33.45
33.45
+1.52%
334,162
1.29
Dec 10, 2025
32.42
33.13
32.04
32.95
32.95
+2.01%
270,134
1.04
Dec 09, 2025
32.37
33.00
32.12
32.30
32.30
-0.74%
306,371
1.16
Dec 08, 2025
33.50
33.95
31.50
32.54
32.54
-3.01%
644,273
2.52
Dec 05, 2025
32.40
33.94
32.39
33.55
33.55
+4.13%
353,789
1.40
Dec 04, 2025
31.31
32.51
31.00
32.22
32.22
+2.48%
271,714
1.09
Dec 03, 2025
30.71
31.73
30.51
31.44
31.44
+2.95%
251,727
1.01
Dec 02, 2025
29.82
31.11
29.40
30.54
30.54
+2.79%
293,069
1.19
Dec 01, 2025
29.95
30.07
29.29
29.71
29.71
-1.36%
271,105
1.11
Nov 28, 2025
30.19
30.26
29.83
30.12
30.12
-0.03%
138,499
0.57
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
Nov 21, 2025
28.50
29.75
28.33
29.42
29.42
+2.12%
357,398
1.54
Nov 20, 2025
29.79
29.91
28.74
28.81
28.81
-1.87%
301,240
1.31
Nov 19, 2025
30.57
30.89
29.28
29.36
29.36
-4.61%
313,800
1.38
Nov 18, 2025
30.09
30.81
30.00
30.78
30.78
+1.68%
237,580
1.05
Nov 17, 2025
31.13
31.33
30.10
30.27
30.27
-3.17%
352,897
1.58
Nov 14, 2025
30.96
31.76
30.69
31.26
31.26
+1.63%
271,060
1.23
Nov 13, 2025
31.30
31.47
30.69
30.76
30.76
-1.94%
272,330
1.23
Nov 12, 2025
31.69
32.25
31.19
31.37
31.37
-1.23%
254,886
1.16
Nov 11, 2025
33.05
33.27
31.71
31.76
31.76
-3.79%
286,233
1.31
Nov 10, 2025
34.79
34.80
32.86
33.01
33.01
-2.74%
275,645
1.27
Nov 07, 2025
35.00
35.17
33.54
33.94
33.94
-3.50%
346,262
1.61
Nov 06, 2025
41.69
41.69
35.01
35.17
35.17
-19.81%
435,911
2.07
Nov 05, 2025
41.80
44.15
41.41
43.86
43.86
+5.18%
192,557
0.92
Nov 04, 2025
41.09
41.90
40.80
41.70
41.70
+0.92%
143,878
0.68
Nov 03, 2025
42.10
42.13
40.93
41.32
41.32
-2.57%
196,930
0.93
Oct 31, 2025
43.26
43.37
42.35
42.41
42.41
-2.91%
221,798
1.03
Oct 30, 2025
43.65
44.08
43.19
43.68
43.68
-1.00%
155,530
0.71
Oct 29, 2025
45.48
45.75
43.93
44.12
44.12
-2.73%
151,448
0.67
Oct 28, 2025
46.44
46.84
45.33
45.36
45.36
-3.08%
144,808
0.64
Oct 27, 2025
47.10
47.50
46.02
46.80
46.80
-0.34%
202,539
0.90
Oct 24, 2025
46.41
47.06
46.01
46.96
46.96
+1.84%
129,227
0.57
Oct 23, 2025
45.00
46.27
44.78
46.11
46.11
+2.58%
164,681
0.74
Oct 22, 2025
44.32
45.07
43.59
44.95
44.95
+1.58%
149,613
0.67
Oct 21, 2025
44.20
44.80
43.89
44.25
44.25
-0.61%
139,832
0.63
Oct 20, 2025
44.72
44.88
43.54
44.52
44.52
-0.31%
177,160
0.79
Oct 17, 2025
45.77
45.91
44.41
44.66
44.66
-2.79%
162,882
0.72
Oct 16, 2025
46.77
46.98
45.94
45.94
45.94
-1.50%
166,295
0.74
Oct 15, 2025
47.46
48.21
45.67
46.64
46.64
-1.04%
222,144
0.99
Oct 14, 2025
45.99
47.28
45.70
47.13
47.13
+1.70%
130,294
0.58
Oct 13, 2025
45.64
46.39
45.52
46.34
46.34
+2.43%
152,037
0.68
Oct 10, 2025
46.38
46.70
45.23
45.24
45.24
-2.54%
175,236
0.78
Rows: