Sturm, Ruger & Company, Inc. (RGR)
NYSE:RGR
Want to see RGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
39.03
39.62
38.80
39.34
39.34
+0.03%
98,916
0.60
May 20, 2026
39.79
39.79
38.87
39.33
39.33
-0.15%
111,777
0.68
May 19, 2026
40.05
40.40
39.39
39.39
39.39
-1.92%
106,384
0.65
May 18, 2026
39.77
40.71
39.59
40.16
40.16
+1.75%
143,027
0.87
May 15, 2026
39.67
40.17
39.16
39.47
39.47
-1.00%
91,303
0.55
May 14, 2026
39.67
40.26
39.34
39.87
39.87
+1.92%
122,591
0.75
May 13, 2026
38.00
39.47
37.75
39.23
39.12
+2.83%
199,507
1.24
May 12, 2026
37.67
39.27
37.46
38.15
38.04
+1.52%
239,915
1.49
May 11, 2026
38.82
39.04
37.26
37.58
37.47
-3.74%
181,294
1.13
May 08, 2026
39.48
40.06
38.75
39.04
38.93
-0.26%
147,394
0.93
May 07, 2026
38.77
39.38
36.29
39.14
39.03
-3.38%
254,574
1.61
May 06, 2026
42.00
42.17
40.21
40.51
40.40
-3.02%
138,609
0.88
May 05, 2026
41.07
41.91
41.01
41.77
41.65
+1.90%
99,589
0.63
May 04, 2026
43.03
43.89
40.58
40.99
40.88
-5.03%
150,326
0.94
May 01, 2026
43.42
43.68
42.95
43.16
43.04
-0.51%
94,916
0.59
Apr 30, 2026
42.78
43.62
42.78
43.38
43.26
+1.21%
76,055
0.47
Apr 29, 2026
43.14
43.63
42.82
42.86
42.74
-0.60%
109,001
0.67
Apr 28, 2026
43.18
43.89
43.06
43.12
43.00
+0.28%
89,629
0.55
Apr 27, 2026
42.70
43.43
42.70
43.00
42.88
+1.25%
103,711
0.62
Apr 24, 2026
42.27
43.00
42.19
42.47
42.35
+0.33%
95,747
0.57
Apr 23, 2026
42.10
42.41
41.90
42.33
42.21
+0.59%
80,386
0.47
Apr 22, 2026
42.35
42.38
41.78
42.08
41.96
0.00%
73,719
0.43
Apr 21, 2026
42.08
42.45
41.75
42.08
41.96
0.00%
150,190
0.88
Apr 20, 2026
42.31
42.38
41.67
42.08
41.96
-0.31%
180,668
1.06
Apr 17, 2026
42.19
42.83
42.10
42.21
42.09
+0.55%
100,147
0.59
Apr 16, 2026
42.24
42.69
41.62
41.98
41.86
-0.87%
152,785
0.91
Apr 15, 2026
41.96
42.45
41.96
42.35
42.23
+0.14%
81,721
0.48
Apr 14, 2026
41.54
42.33
41.45
42.29
42.17
+1.73%
114,348
0.66
Apr 13, 2026
41.03
41.58
40.59
41.57
41.45
+1.49%
125,227
0.71
Apr 10, 2026
40.90
41.49
40.80
40.96
40.85
-0.44%
106,881
0.60
Apr 09, 2026
41.13
41.45
40.69
41.14
41.02
-0.44%
148,400
0.83
Apr 08, 2026
41.58
41.67
40.88
41.32
41.20
+1.70%
157,664
0.87
Apr 07, 2026
38.68
40.74
38.60
40.63
40.52
-0.02%
137,130
0.75
Apr 06, 2026
40.93
40.93
38.68
40.64
40.53
-0.90%
181,848
1.00
Apr 03, 2026
40.65
41.46
40.53
41.01
40.90
0.00%
0
0.00
Apr 02, 2026
40.65
41.46
40.53
41.01
40.90
+0.29%
287,938
1.55
Apr 01, 2026
40.15
41.00
40.15
40.89
40.78
+2.00%
179,467
0.96
Mar 31, 2026
40.32
40.73
39.26
40.09
39.98
+0.18%
199,661
1.09
Mar 30, 2026
40.84
41.68
39.96
40.02
39.91
-1.98%
165,882
0.90
Mar 27, 2026
40.95
41.77
40.60
40.83
40.72
-2.53%
188,617
1.02
Mar 26, 2026
43.43
44.10
41.15
41.89
41.77
-3.77%
248,946
1.35
Mar 25, 2026
42.25
43.70
41.41
43.53
43.41
+6.85%
439,617
2.44
Mar 24, 2026
39.60
40.77
39.33
40.74
40.63
+2.65%
178,258
1.00
Mar 23, 2026
39.35
39.98
39.01
39.69
39.58
+1.82%
208,289
1.18
Mar 20, 2026
39.62
39.80
38.61
38.98
38.87
-1.19%
347,340
1.97
Mar 19, 2026
38.42
39.60
38.21
39.45
39.34
+1.96%
183,219
1.02
Mar 18, 2026
38.36
39.18
38.15
38.69
38.58
-0.21%
114,759
0.49
Mar 17, 2026
39.21
40.05
38.67
38.77
38.66
-1.10%
301,266
1.29
Mar 16, 2026
38.44
39.39
38.16
39.20
39.09
+2.54%
134,936
0.57
Mar 13, 2026
39.00
39.24
38.03
38.31
38.12
-1.01%
154,010
0.64
Rows: