Sturm Ruger & Company (RGR) Historical Prices

Time Period

Events

Rows:

RGR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	45.36	45.56	43.34	44.20	44.20	-3.45%	336,563	1.07
Oct 29, 2026	46.80	47.00	44.66	45.78	45.78	-1.31%	300,876	0.97
Oct 28, 2026	46.08	46.94	45.59	46.39	46.39	+0.17%	491,935	1.61
Oct 27, 2026	45.97	46.79	45.32	46.31	46.31	+1.87%	228,989	0.75
Oct 26, 2026	45.47	46.45	45.46	45.46	45.46	-0.02%	271,019	0.89
Oct 23, 2026	47.46	48.44	44.29	45.47	45.47	-4.43%	768,855	2.63
Oct 22, 2026	50.00	50.00	45.47	47.58	47.58	-5.03%	1,086,307	3.92
Oct 21, 2026	49.00	50.84	48.01	50.10	50.10	+2.79%	739,154	2.78
Oct 20, 2026	44.52	50.59	44.00	48.74	48.74	+6.19%	976,826	3.87
Oct 19, 2026	43.70	46.84	43.30	45.90	45.90	+5.81%	494,837	2.01
Oct 16, 2026	42.54	43.46	40.98	43.38	43.38	+1.02%	1,219,037	5.34
Oct 15, 2026	43.39	44.13	42.74	42.94	42.94	-0.14%	1,309,532	6.27
Oct 14, 2026	43.08	43.70	42.66	43.00	43.00	-0.37%	2,004,130	11.24
Oct 13, 2026	44.07	44.28	42.97	43.16	43.16	-1.73%	762,326	4.54
Oct 12, 2026	43.30	43.97	42.74	43.92	43.92	+1.53%	255,895	1.55
Oct 09, 2026	43.81	44.03	43.25	43.26	43.26	-0.80%	296,590	1.84
Oct 08, 2026	43.94	44.25	43.45	43.61	43.61	-0.77%	402,751	2.57
Oct 07, 2026	43.51	44.00	43.20	43.95	43.95	+0.69%	185,465	1.20
Oct 06, 2026	44.68	44.77	43.50	43.65	43.65	-1.71%	166,659	1.08
Oct 05, 2026	44.37	44.82	44.00	44.41	44.41	+0.09%	286,829	1.90
Oct 02, 2026	43.91	44.48	43.74	44.37	44.37	+1.51%	285,263	1.93
Oct 01, 2026	42.53	43.76	42.49	43.71	43.71	+2.90%	336,292	2.34
Sep 30, 2026	42.26	42.75	42.18	42.48	42.48	+0.71%	209,980	1.49
Sep 29, 2026	42.21	42.50	41.95	42.18	42.18	+0.33%	136,140	0.97
Sep 28, 2026	42.47	42.93	42.00	42.04	42.04	-1.80%	225,828	1.64
Sep 25, 2026	41.80	42.83	41.58	42.81	42.81	+2.17%	332,715	2.48
Sep 24, 2026	41.95	42.44	41.78	41.90	41.90	+0.00%	142,617	1.07
Sep 23, 2026	41.76	42.41	41.56	41.90	41.90	-0.10%	210,468	1.52
Sep 22, 2026	41.75	42.09	41.03	41.94	41.94	+1.01%	375,009	2.77
Sep 21, 2026	41.10	41.63	40.80	41.52	41.52	+1.37%	392,510	2.93
Sep 18, 2026	40.12	40.98	39.75	40.96	40.96	+2.04%	592,689	4.69
Sep 17, 2026	38.75	40.70	38.60	40.14	40.14	+8.25%	460,454	3.79
Sep 16, 2026	37.01	37.62	37.00	37.08	37.08	-0.40%	106,529	0.89
Sep 15, 2026	37.53	37.53	36.99	37.23	37.23	-1.06%	120,900	0.99
Sep 14, 2026	37.61	37.79	37.18	37.63	37.63	-0.24%	122,488	1.00
Sep 11, 2026	37.89	37.89	37.48	37.72	37.72	+0.35%	84,152	0.68
Sep 10, 2026	37.90	37.94	37.50	37.59	37.59	-1.39%	205,803	1.69
Sep 09, 2026	37.96	38.53	37.96	38.12	38.12	+0.08%	101,860	0.84
Sep 08, 2026	38.15	38.44	37.86	38.09	38.09	-1.04%	117,090	0.97
Sep 07, 2026	37.95	38.83	37.13	38.49	38.49	+0.00%	0	0.00
Sep 04, 2026	37.95	38.83	37.13	38.49	38.49	+3.41%	138,902	1.13
Sep 03, 2026	38.32	38.32	36.99	37.22	37.22	-2.00%	110,797	0.90
Sep 02, 2026	38.20	39.36	37.91	37.98	37.98	+0.03%	115,479	0.95
Sep 01, 2026	37.61	38.03	37.45	37.97	37.97	+0.00%	96,722	0.79
Aug 31, 2026	37.30	38.18	37.27	37.97	37.97	+1.91%	144,206	1.19
Aug 28, 2026	37.95	38.19	37.19	37.26	37.26	-1.32%	219,561	1.84
Aug 27, 2026	38.08	38.16	37.09	37.76	37.76	-1.33%	127,900	1.08
Aug 26, 2026	38.44	38.44	38.09	38.27	38.27	-0.31%	110,471	0.91
Aug 25, 2026	38.39	38.62	37.99	38.39	38.39	-0.18%	70,080	0.57
Aug 24, 2026	38.86	39.23	38.26	38.46	38.46	-1.56%	114,961	0.94

Rows:

Sturm Ruger & Company historical prices

Sturm Ruger & Company (RGR) Historical Prices

Become an Expert with TipRanks Premium