Sturm, Ruger & Company, Inc. (RGR)

NYSE: RGR · Real-Time Price · USD

40.74

+1.05 (2.65%)

At close: Mar 24, 2026, 4:00 PM EDT

41.00

+0.26 (0.64%)

After-hours: Mar 24, 2026, 7:32 PM EDT

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.60	40.77	39.33	40.74	40.74	2.65%	154,718
Mar 23, 2026	39.35	39.98	39.01	39.69	39.69	1.82%	207,710
Mar 20, 2026	39.62	39.80	38.61	38.98	38.98	-1.19%	335,437
Mar 19, 2026	38.42	39.60	38.21	39.45	39.45	1.96%	181,889
Mar 18, 2026	38.36	39.18	38.15	38.69	38.69	-0.21%	114,756
Mar 17, 2026	39.21	40.05	38.67	38.77	38.77	-1.10%	301,264
Mar 16, 2026	38.44	39.39	38.16	39.20	39.20	2.32%	133,479
Mar 13, 2026	39.00	39.24	38.03	38.31	38.23	-1.01%	154,010
Mar 12, 2026	38.42	38.90	38.04	38.70	38.62	-0.67%	167,126
Mar 11, 2026	38.36	38.97	38.02	38.96	38.88	1.14%	175,227
Mar 10, 2026	38.16	39.21	38.03	38.52	38.44	0.16%	159,866
Mar 9, 2026	37.54	38.66	37.54	38.46	38.38	1.16%	181,492
Mar 6, 2026	37.45	39.32	37.45	38.02	37.94	2.45%	209,797
Mar 5, 2026	38.00	38.45	37.00	37.11	37.03	-3.16%	243,639
Mar 4, 2026	38.31	39.39	37.70	38.32	38.24	0.29%	184,004
Mar 3, 2026	39.30	39.30	36.16	38.21	38.13	0.69%	260,685
Mar 2, 2026	37.31	38.05	36.57	37.95	37.87	1.36%	292,163
Feb 27, 2026	37.35	37.52	36.66	37.44	37.36	-	217,515
Feb 26, 2026	36.49	37.57	36.49	37.44	37.36	2.74%	151,827
Feb 25, 2026	37.31	37.31	36.15	36.44	36.36	-2.04%	83,658
Feb 24, 2026	37.46	37.67	36.72	37.20	37.12	-0.59%	152,557
Feb 23, 2026	38.49	38.49	36.97	37.42	37.34	-2.63%	159,195
Feb 20, 2026	38.28	38.92	37.78	38.43	38.35	0.16%	101,533
Feb 19, 2026	37.47	38.43	36.90	38.37	38.29	2.05%	136,529
Feb 18, 2026	36.87	37.84	36.87	37.60	37.52	1.87%	106,364
Feb 17, 2026	37.50	37.61	36.41	36.91	36.83	-1.52%	171,630
Feb 13, 2026	37.27	37.93	36.84	37.48	37.40	0.86%	102,169
Feb 12, 2026	38.19	38.28	37.15	37.16	37.08	-2.06%	217,279
Feb 11, 2026	38.07	38.40	37.26	37.94	37.86	-0.11%	124,522
Feb 10, 2026	38.44	38.73	37.90	37.98	37.90	-1.17%	100,380
Feb 9, 2026	38.17	38.98	37.47	38.43	38.35	0.26%	154,222
Feb 6, 2026	38.23	38.72	38.12	38.33	38.25	0.79%	114,410
Feb 5, 2026	37.86	38.47	37.36	38.03	37.95	0.48%	207,905
Feb 4, 2026	38.07	38.50	37.49	37.85	37.77	0.16%	159,303
Feb 3, 2026	36.44	37.82	36.44	37.79	37.71	2.77%	202,090
Feb 2, 2026	36.41	37.11	36.20	36.77	36.69	0.22%	130,257
Jan 30, 2026	36.69	37.09	36.18	36.69	36.61	-0.97%	160,192
Jan 29, 2026	37.50	37.50	36.18	37.05	36.97	-1.25%	187,880
Jan 28, 2026	37.95	38.40	37.11	37.52	37.44	-1.16%	271,797
Jan 27, 2026	37.83	38.22	37.17	37.96	37.88	0.18%	151,039
Jan 26, 2026	37.63	38.70	37.59	37.89	37.81	1.20%	211,139
Jan 23, 2026	37.45	37.97	37.06	37.44	37.36	-0.03%	110,917
Jan 22, 2026	38.01	38.22	37.21	37.45	37.37	-1.16%	132,382
Jan 21, 2026	37.79	38.19	37.18	37.89	37.81	0.74%	169,101
Jan 20, 2026	37.21	38.06	36.86	37.61	37.53	-0.34%	139,285
Jan 16, 2026	38.47	38.47	37.69	37.74	37.66	-1.49%	253,125
Jan 15, 2026	38.25	38.47	37.86	38.31	38.23	0.45%	196,367
Jan 14, 2026	36.80	38.48	36.71	38.14	38.06	3.05%	329,179
Jan 13, 2026	37.46	37.98	37.01	37.01	36.93	0.49%	268,718
Jan 12, 2026	37.04	37.04	36.37	36.83	36.75	-0.94%	246,389