Sturm, Ruger & Company, Inc. (RGR)

NYSE: RGR · Real-Time Price · USD

38.21

+0.26 (0.69%)

At close: Mar 3, 2026, 4:00 PM EST

38.11

-0.10 (-0.26%)

After-hours: Mar 3, 2026, 7:27 PM EST

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.30	39.30	36.16	38.21	38.21	0.69%	260,619
Mar 2, 2026	37.31	38.05	36.57	37.95	37.95	1.36%	285,143
Feb 27, 2026	37.35	37.52	36.66	37.44	37.44	-	210,410
Feb 26, 2026	36.49	37.57	36.49	37.44	37.44	2.74%	151,259
Feb 25, 2026	37.31	37.31	36.15	36.44	36.44	-2.04%	82,847
Feb 24, 2026	37.46	37.67	36.72	37.20	37.20	-0.59%	145,369
Feb 23, 2026	38.49	38.49	36.97	37.42	37.42	-2.63%	156,049
Feb 20, 2026	38.28	38.92	37.78	38.43	38.43	0.16%	100,370
Feb 19, 2026	37.47	38.43	36.90	38.37	38.37	2.05%	134,161
Feb 18, 2026	36.87	37.84	36.87	37.60	37.60	1.87%	106,313
Feb 17, 2026	37.50	37.61	36.41	36.91	36.91	-1.52%	156,816
Feb 13, 2026	37.27	37.93	36.84	37.48	37.48	0.86%	102,164
Feb 12, 2026	38.19	38.28	37.15	37.16	37.16	-2.06%	217,169
Feb 11, 2026	38.07	38.40	37.26	37.94	37.94	-0.11%	124,522
Feb 10, 2026	38.44	38.73	37.90	37.98	37.98	-1.17%	100,380
Feb 9, 2026	38.17	38.98	37.47	38.43	38.43	0.26%	124,315
Feb 6, 2026	38.23	38.72	38.12	38.33	38.33	0.79%	114,401
Feb 5, 2026	37.86	38.47	37.36	38.03	38.03	0.48%	207,468
Feb 4, 2026	38.07	38.50	37.49	37.85	37.85	0.16%	159,283
Feb 3, 2026	36.44	37.82	36.44	37.79	37.79	2.77%	202,078
Feb 2, 2026	36.41	37.11	36.20	36.77	36.77	0.22%	130,190
Jan 30, 2026	36.69	37.09	36.18	36.69	36.69	-0.97%	160,070
Jan 29, 2026	37.50	37.50	36.18	37.05	37.05	-1.25%	187,868
Jan 28, 2026	37.95	38.40	37.11	37.52	37.52	-1.16%	201,841
Jan 27, 2026	37.83	38.22	37.17	37.96	37.96	0.18%	150,912
Jan 26, 2026	37.63	38.70	37.59	37.89	37.89	1.20%	210,921
Jan 23, 2026	37.45	37.97	37.06	37.44	37.44	-0.03%	110,233
Jan 22, 2026	38.01	38.22	37.21	37.45	37.45	-1.16%	132,148
Jan 21, 2026	37.79	38.19	37.18	37.89	37.89	0.74%	169,026
Jan 20, 2026	37.21	38.06	36.86	37.61	37.61	-0.34%	139,269
Jan 16, 2026	38.47	38.47	37.69	37.74	37.74	-1.49%	248,239
Jan 15, 2026	38.25	38.47	37.86	38.31	38.31	0.45%	196,363
Jan 14, 2026	36.80	38.48	36.71	38.14	38.14	3.05%	329,174
Jan 13, 2026	37.46	37.98	37.01	37.01	37.01	0.49%	268,684
Jan 12, 2026	37.04	37.04	36.37	36.83	36.83	-0.94%	246,342
Jan 9, 2026	36.52	37.32	36.29	37.18	37.18	2.06%	230,074
Jan 8, 2026	35.26	36.63	34.45	36.43	36.43	3.70%	208,464
Jan 7, 2026	34.87	35.44	34.06	35.13	35.13	0.20%	205,675
Jan 6, 2026	33.84	35.06	33.72	35.06	35.06	3.00%	242,940
Jan 5, 2026	33.63	35.44	33.47	34.04	34.04	1.70%	303,850
Jan 2, 2026	32.93	33.59	32.55	33.47	33.47	2.51%	181,202
Dec 31, 2025	32.67	32.80	32.09	32.65	32.65	0.28%	224,457
Dec 30, 2025	32.60	32.89	32.15	32.56	32.56	-0.06%	247,395
Dec 29, 2025	32.06	32.85	32.06	32.58	32.58	0.99%	207,326
Dec 26, 2025	32.36	32.66	32.05	32.26	32.26	-0.80%	187,367
Dec 24, 2025	32.33	32.61	32.07	32.52	32.52	0.77%	150,856
Dec 23, 2025	31.98	32.91	31.98	32.27	32.27	0.72%	333,365
Dec 22, 2025	32.03	33.01	31.57	32.04	32.04	0.06%	346,346
Dec 19, 2025	31.55	32.31	31.16	32.02	32.02	1.59%	3,589,055
Dec 18, 2025	31.83	32.00	30.93	31.52	31.52	-0.35%	275,032