Education
About Us
Working with TipRanks
Follow Us
Sturm Ruger & Company (RGR)
NYSE:RGR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
35.26
36.63
34.45
36.43
36.43
+3.70%
208,903
0.70
Jan 07, 2026
34.87
35.44
34.06
35.13
35.13
+0.20%
205,736
0.69
Jan 06, 2026
33.84
35.06
33.72
35.06
35.06
+3.00%
242,975
0.81
Jan 05, 2026
33.63
35.44
33.47
34.04
34.04
+1.70%
303,850
1.02
Jan 02, 2026
32.93
33.59
32.55
33.47
33.47
+2.51%
181,525
0.61
Dec 31, 2025
32.67
32.80
32.09
32.65
32.65
+0.28%
226,976
0.77
Dec 30, 2025
32.60
32.89
32.15
32.56
32.56
-0.06%
250,820
0.84
Dec 29, 2025
32.06
32.85
32.06
32.58
32.58
+0.99%
207,660
0.68
Dec 26, 2025
32.36
32.66
32.05
32.26
32.26
-0.80%
189,769
0.62
Dec 24, 2025
32.33
32.61
32.07
32.52
32.52
+0.77%
159,572
0.52
Dec 23, 2025
31.98
32.91
31.98
32.27
32.27
+0.72%
333,365
1.09
Dec 22, 2025
32.03
33.01
31.57
32.04
32.04
+0.06%
347,449
1.13
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
Rows: