Sturm, Ruger & Company, Inc. RGR
50.45 USD +0.99 (+2.00%)
Regular-session close
50.45 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
48.51 Day range 50.65
28.81 52-week range 52.81
- YTD
- +54.52%
- 1 year
- +64.01%
RGR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.44 | 50.65 | 48.51 | 50.45 | +0.99 | +2.00% | 185,436 |
| Nov 12, 2026 | 52.51 | 53.37 | 49.45 | 49.46 | -3.35 | -6.34% | 361,600 |
| Nov 11, 2026 | 51.72 | 54.00 | 51.72 | 52.81 | +0.80 | +1.54% | 281,000 |
| Nov 10, 2026 | 50.97 | 52.90 | 50.37 | 52.01 | +1.11 | +2.18% | 279,600 |
| Nov 9, 2026 | 50.00 | 52.30 | 49.77 | 50.90 | +0.97 | +1.94% | 707,200 |
| Nov 6, 2026 | 49.49 | 50.79 | 49.10 | 49.93 | +0.43 | +0.87% | 536,200 |
| Nov 5, 2026 | 49.75 | 51.42 | 48.65 | 49.50 | -0.41 | -0.82% | 664,600 |
| Nov 4, 2026 | 46.10 | 50.57 | 46.00 | 49.91 | +4.79 | +10.62% | 599,400 |
| Nov 3, 2026 | 45.25 | 45.30 | 44.74 | 45.12 | +0.29 | +0.65% | 147,000 |
| Nov 2, 2026 | 44.75 | 44.98 | 44.06 | 44.83 | +0.63 | +1.43% | 201,600 |
| Oct 30, 2026 | 45.36 | 45.56 | 43.34 | 44.20 | -1.58 | -3.45% | 336,600 |
| Oct 29, 2026 | 46.80 | 47.00 | 44.66 | 45.78 | -0.61 | -1.31% | 300,900 |
| Oct 28, 2026 | 46.08 | 46.94 | 45.59 | 46.39 | +0.08 | +0.17% | 491,900 |
| Oct 27, 2026 | 45.97 | 46.79 | 45.32 | 46.31 | +0.85 | +1.87% | 229,000 |
| Oct 26, 2026 | 45.47 | 46.45 | 45.46 | 45.46 | -0.01 | -0.02% | 271,000 |
| Oct 23, 2026 | 47.46 | 48.44 | 44.29 | 45.47 | -2.11 | -4.43% | 768,900 |
| Oct 22, 2026 | 50.00 | 50.00 | 45.47 | 47.58 | -2.52 | -5.03% | 1,086,300 |
| Oct 21, 2026 | 49.00 | 50.84 | 48.01 | 50.10 | +1.36 | +2.79% | 739,000 |
| Oct 20, 2026 | 44.52 | 50.59 | 44.00 | 48.74 | +2.84 | +6.19% | 976,500 |
| Oct 19, 2026 | 43.70 | 46.84 | 43.30 | 45.90 | +2.52 | +5.81% | 494,800 |
| Oct 16, 2026 | 42.54 | 43.46 | 40.98 | 43.38 | +0.44 | +1.02% | 1,219,000 |
| Oct 15, 2026 | 43.39 | 44.13 | 42.74 | 42.94 | -0.06 | -0.14% | 1,309,500 |
| Oct 14, 2026 | 43.08 | 43.70 | 42.66 | 43.00 | -0.16 | -0.37% | 2,004,100 |
| Oct 13, 2026 | 44.07 | 44.28 | 42.97 | 43.16 | -0.76 | -1.73% | 762,300 |
| Oct 12, 2026 | 43.30 | 43.97 | 42.74 | 43.92 | +0.66 | +1.53% | 255,900 |
| Oct 9, 2026 | 43.81 | 44.03 | 43.25 | 43.26 | -0.35 | -0.80% | 296,600 |
| Oct 8, 2026 | 43.94 | 44.25 | 43.45 | 43.61 | -0.34 | -0.77% | 402,700 |
| Oct 7, 2026 | 43.51 | 44.00 | 43.20 | 43.95 | +0.30 | +0.69% | 185,500 |
| Oct 6, 2026 | 44.68 | 44.77 | 43.50 | 43.65 | -0.76 | -1.71% | 166,600 |
| Oct 5, 2026 | 44.37 | 44.82 | 44.00 | 44.41 | +0.04 | +0.09% | 286,900 |
| Oct 2, 2026 | 43.91 | 44.48 | 43.74 | 44.37 | +0.66 | +1.51% | 285,300 |
| Oct 1, 2026 | 42.53 | 43.76 | 42.49 | 43.71 | +1.23 | +2.90% | 336,300 |
| Sep 30, 2026 | 42.26 | 42.75 | 42.18 | 42.48 | +0.30 | +0.71% | 210,000 |
| Sep 29, 2026 | 42.21 | 42.50 | 41.95 | 42.18 | +0.14 | +0.33% | 136,100 |
| Sep 28, 2026 | 42.47 | 42.93 | 42.00 | 42.04 | -0.77 | -1.80% | 225,800 |
| Sep 25, 2026 | 41.80 | 42.83 | 41.58 | 42.81 | +0.91 | +2.17% | 332,700 |
| Sep 24, 2026 | 41.95 | 42.44 | 41.78 | 41.90 | 0.00 | 0.00% | 142,600 |
| Sep 23, 2026 | 41.76 | 42.41 | 41.56 | 41.90 | -0.04 | -0.10% | 210,400 |
| Sep 22, 2026 | 41.75 | 42.09 | 41.03 | 41.94 | +0.42 | +1.01% | 374,400 |
| Sep 21, 2026 | 41.10 | 41.63 | 40.80 | 41.52 | +0.56 | +1.37% | 392,500 |
| Sep 18, 2026 | 40.12 | 40.98 | 39.75 | 40.96 | +0.82 | +2.04% | 592,700 |
| Sep 17, 2026 | 38.75 | 40.70 | 38.60 | 40.14 | +3.06 | +8.25% | 460,500 |
| Sep 16, 2026 | 37.01 | 37.62 | 37.00 | 37.08 | -0.15 | -0.40% | 106,200 |
| Sep 15, 2026 | 37.53 | 37.53 | 36.99 | 37.23 | -0.40 | -1.06% | 120,900 |
| Sep 14, 2026 | 37.61 | 37.79 | 37.18 | 37.63 | -0.09 | -0.24% | 122,500 |
| Sep 11, 2026 | 37.89 | 37.89 | 37.48 | 37.72 | +0.13 | +0.35% | 83,800 |
| Sep 10, 2026 | 37.90 | 37.94 | 37.50 | 37.59 | -0.53 | -1.39% | 205,800 |
| Sep 9, 2026 | 37.96 | 38.53 | 37.96 | 38.12 | +0.03 | +0.08% | 101,900 |
| Sep 8, 2026 | 38.15 | 38.44 | 37.86 | 38.09 | -0.40 | -1.04% | 117,100 |
| Sep 4, 2026 | 37.95 | 38.83 | 37.13 | 38.49 | +1.27 | +3.41% | 138,900 |
| Sep 3, 2026 | 38.32 | 38.32 | 36.99 | 37.22 | -0.76 | -2.00% | 110,900 |
| Sep 2, 2026 | 38.20 | 39.36 | 37.91 | 37.98 | +0.01 | +0.03% | 115,500 |
| Sep 1, 2026 | 37.61 | 38.03 | 37.45 | 37.97 | 0.00 | 0.00% | 96,700 |
| Aug 31, 2026 | 37.30 | 38.18 | 37.27 | 37.97 | +0.71 | +1.91% | 144,200 |
| Aug 28, 2026 | 37.95 | 38.19 | 37.19 | 37.26 | -0.50 | -1.32% | 219,600 |
| Aug 27, 2026 | 38.08 | 38.16 | 37.09 | 37.76 | -0.51 | -1.33% | 127,900 |
| Aug 26, 2026 | 38.44 | 38.44 | 38.09 | 38.27 | -0.12 | -0.31% | 110,500 |
| Aug 25, 2026 | 38.39 | 38.62 | 37.99 | 38.39 | -0.07 | -0.18% | 70,100 |
| Aug 24, 2026 | 38.86 | 39.23 | 38.26 | 38.46 | -0.61 | -1.56% | 115,000 |
| Aug 21, 2026 | 38.10 | 39.10 | 37.99 | 39.07 | +1.10 | +2.90% | 118,500 |
| Aug 20, 2026 | 37.80 | 38.49 | 37.61 | 37.97 | -0.23 | -0.60% | 143,000 |
| Aug 19, 2026 | 37.68 | 38.30 | 37.68 | 38.20 | +0.60 | +1.60% | 143,000 |
| Aug 18, 2026 | 37.59 | 37.66 | 37.00 | 37.60 | +0.16 | +0.43% | 165,100 |
| Aug 17, 2026 | 37.51 | 37.64 | 37.18 | 37.44 | -0.23 | -0.61% | 148,400 |
| Aug 14, 2026 | 37.59 | 37.68 | 37.10 | 37.67 | +0.07 | +0.19% | 74,000 |
65 days, newest first. Daily bars as drawn on the RGR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.