Sturm Ruger & Company (RGR)
NYSE:RGR
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: