Sturm, Ruger & Company, Inc. (RGR)

NYSE: RGR · Real-Time Price · USD

49.87

+4.75 (10.53%)

At close: Nov 4, 2026, 4:00 PM EST

51.00

+1.13 (2.27%)

After-hours: Nov 4, 2026, 4:14 PM EST

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	46.43	50.12	46.43	49.87	49.87	10.53%	599,132
Nov 3, 2026	45.25	45.30	44.74	45.12	45.12	0.65%	146,982
Nov 2, 2026	44.75	44.98	44.06	44.83	44.83	1.43%	201,560
Oct 30, 2026	45.36	45.56	43.34	44.20	44.20	-3.45%	336,611
Oct 29, 2026	46.80	47.00	44.66	45.78	45.78	-1.31%	300,880
Oct 28, 2026	46.08	46.94	45.59	46.39	46.39	0.17%	491,941
Oct 27, 2026	45.97	46.79	45.32	46.31	46.31	1.87%	228,991
Oct 26, 2026	45.47	46.45	45.46	45.46	45.46	-0.02%	271,030
Oct 23, 2026	47.46	48.44	44.29	45.47	45.47	-4.43%	768,857
Oct 22, 2026	50.00	50.00	45.47	47.58	47.58	-5.03%	1,086,333
Oct 21, 2026	49.00	50.84	48.01	50.10	50.10	2.79%	739,154
Oct 20, 2026	44.52	50.59	44.00	48.74	48.74	6.19%	976,826
Oct 19, 2026	43.70	46.84	43.30	45.90	45.90	5.81%	494,866
Oct 16, 2026	42.54	43.46	40.98	43.38	43.38	1.02%	1,219,032
Oct 15, 2026	43.39	44.13	42.74	42.94	42.94	-0.14%	1,309,521
Oct 14, 2026	43.08	43.70	42.66	43.00	43.00	-0.37%	1,840,181
Oct 13, 2026	44.07	44.28	42.97	43.16	43.16	-1.73%	729,080
Oct 12, 2026	43.30	43.97	42.74	43.92	43.92	1.53%	255,869
Oct 9, 2026	43.81	44.03	43.25	43.26	43.26	-0.80%	296,584
Oct 8, 2026	43.94	44.25	43.45	43.61	43.61	-0.77%	402,731
Oct 7, 2026	43.51	44.00	43.20	43.95	43.95	0.69%	185,426
Oct 6, 2026	44.68	44.77	43.50	43.65	43.65	-1.71%	165,892
Oct 5, 2026	44.37	44.82	44.00	44.41	44.41	0.09%	286,803
Oct 2, 2026	43.91	44.48	43.74	44.37	44.37	1.51%	285,257
Oct 1, 2026	42.53	43.76	42.49	43.71	43.71	2.90%	336,263
Sep 30, 2026	42.26	42.75	42.18	42.48	42.48	0.71%	209,969
Sep 29, 2026	42.21	42.50	41.95	42.18	42.18	0.33%	136,032
Sep 28, 2026	42.47	42.93	42.00	42.04	42.04	-1.80%	179,736
Sep 25, 2026	41.80	42.83	41.58	42.81	42.81	2.17%	332,707
Sep 24, 2026	41.95	42.44	41.78	41.90	41.90	-	142,605
Sep 23, 2026	41.76	42.41	41.56	41.90	41.90	-0.10%	210,446
Sep 22, 2026	41.75	42.09	41.03	41.94	41.94	1.01%	373,861
Sep 21, 2026	41.10	41.63	40.80	41.52	41.52	1.37%	392,454
Sep 18, 2026	40.12	40.98	39.75	40.96	40.96	2.04%	587,591
Sep 17, 2026	38.75	40.70	38.60	40.14	40.14	8.25%	460,452
Sep 16, 2026	37.01	37.62	37.00	37.08	37.08	-0.40%	104,721
Sep 15, 2026	37.53	37.53	36.99	37.23	37.23	-1.06%	120,894
Sep 14, 2026	37.61	37.79	37.18	37.63	37.63	-0.24%	122,480
Sep 11, 2026	37.89	37.89	37.48	37.72	37.72	0.35%	83,768
Sep 10, 2026	37.90	37.94	37.50	37.59	37.59	-1.39%	205,801
Sep 9, 2026	37.96	38.53	37.96	38.12	38.12	0.08%	101,854
Sep 8, 2026	38.15	38.44	37.86	38.09	38.09	-1.04%	116,966
Sep 4, 2026	37.95	38.83	37.13	38.49	38.49	3.41%	138,880
Sep 3, 2026	38.32	38.32	36.99	37.22	37.22	-2.00%	107,624
Sep 2, 2026	38.20	39.36	37.91	37.98	37.98	0.03%	115,463
Sep 1, 2026	37.61	38.03	37.45	37.97	37.97	-	96,720
Aug 31, 2026	37.30	38.18	37.27	37.97	37.97	1.91%	143,155
Aug 28, 2026	37.95	38.19	37.19	37.26	37.26	-1.32%	219,457
Aug 27, 2026	38.08	38.16	37.09	37.76	37.76	-1.33%	127,897
Aug 26, 2026	38.44	38.44	38.09	38.27	38.27	-0.31%	110,465