S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Sturm Ruger & Co (RGR)

NYSE

$41.13+$0.63 (+1.57%)

Price as of Jun 23, 2026 12:59 PM EDT

$645.6M
Market Cap
13.88%
1-Year Change
Aerospace & Defense
Industry

1 Month
+1.12%

Low Price$38.03

High Price$40.49
3 Months
+4.17%

Low Price$37.58

High Price$43.53
1 Year
+13.88%

Low Price$28.81

High Price$47.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	39.92	40.95	39.66	40.49	+0.75%	155,990
06/18/2026	38.59	40.49	38.59	40.19	+5.68%	303,013
06/17/2026	38.02	38.51	37.74	38.03	-0.24%	121,154
06/16/2026	38.55	38.90	37.10	38.12	-0.76%	143,456
06/15/2026	39.37	39.47	38.34	38.41	-2.69%	77,511
06/12/2026	39.27	39.60	39.06	39.47	+0.43%	74,627
06/11/2026	39.30	39.51	38.99	39.30	+1.05%	119,406
06/10/2026	39.16	39.64	38.58	38.89	+0.03%	126,621
06/09/2026	38.77	39.23	38.56	38.88	+1.09%	125,081
06/08/2026	38.85	39.14	38.46	38.46	-0.80%	94,822
06/05/2026	39.50	39.75	38.52	38.77	-1.57%	77,497
06/04/2026	39.11	39.45	39.00	39.39	+1.65%	74,398
06/03/2026	39.01	39.12	38.46	38.75	-0.23%	95,690
06/02/2026	38.83	39.37	38.67	38.84	-0.26%	119,311
06/01/2026	38.98	39.20	38.39	38.94	-0.38%	90,184
05/29/2026	39.13	40.17	38.81	39.09	-0.71%	260,742
05/28/2026	39.59	39.94	39.25	39.37	-0.61%	133,988
05/27/2026	40.52	40.70	39.51	39.61	-1.49%	102,099
05/26/2026	39.88	40.87	39.73	40.21	+0.42%	107,545
05/22/2026	39.79	40.35	39.43	40.04	+1.78%	127,735
05/21/2026	39.03	39.62	38.80	39.34	+0.03%	98,916
05/20/2026	39.79	39.79	38.87	39.33	-0.15%	111,777
05/19/2026	40.05	40.40	39.39	39.39	-1.92%	106,384
05/18/2026	39.77	40.71	39.59	40.16	+1.75%	143,027
05/15/2026	39.67	40.17	39.16	39.47	-1.00%	91,303
05/14/2026	39.67	40.26	39.34	39.87	+1.92%	122,591
05/14/2026	$0.11 Dividend
05/13/2026	37.89	39.36	37.64	39.12	+2.83%	199,507
05/12/2026	37.56	39.16	37.35	38.04	+1.52%	239,915
05/11/2026	38.71	38.93	37.16	37.47	-3.74%	181,294
05/08/2026	39.37	39.95	38.64	38.93	-0.26%	147,394
05/07/2026	38.66	39.26	36.19	39.03	-3.38%	254,574
05/06/2026	41.88	42.05	40.10	40.40	-3.02%	138,609
05/06/2026	$0.27 Earnings
05/05/2026	40.95	41.79	40.90	41.65	+1.90%	99,589
05/04/2026	42.91	43.77	40.47	40.88	-5.03%	150,326
05/01/2026	43.30	43.56	42.83	43.04	-0.51%	94,916
04/30/2026	42.66	43.50	42.66	43.26	+1.21%	76,055
04/29/2026	43.02	43.51	42.70	42.74	-0.60%	109,001
04/28/2026	43.06	43.77	42.94	43.00	+0.28%	89,629
04/27/2026	42.58	43.31	42.58	42.88	+1.25%	103,711
04/24/2026	42.15	42.88	42.07	42.35	+0.33%	95,747
04/23/2026	41.98	42.29	41.78	42.21	+0.59%	80,386
04/22/2026	42.23	42.26	41.66	41.96	0.00%	73,719
04/21/2026	41.96	42.33	41.63	41.96	0.00%	150,186
04/20/2026	42.19	42.26	41.55	41.96	-0.31%	180,668
04/17/2026	42.07	42.71	41.98	42.09	+0.55%	100,147
04/16/2026	42.12	42.57	41.50	41.86	-0.87%	152,785
04/15/2026	41.84	42.33	41.84	42.23	+0.14%	81,721
04/14/2026	41.42	42.21	41.33	42.17	+1.73%	114,348
04/13/2026	40.91	41.46	40.47	41.45	+1.49%	125,227
04/10/2026	40.79	41.37	40.69	40.85	-0.44%	106,881
04/09/2026	41.01	41.33	40.58	41.02	-0.44%	148,400
04/08/2026	41.46	41.55	40.77	41.20	+1.70%	157,664
04/07/2026	38.57	40.63	38.49	40.52	-0.02%	137,130
04/06/2026	40.82	40.82	38.57	40.53	-0.90%	181,848
04/02/2026	40.54	41.34	40.41	40.90	+0.29%	287,938
04/01/2026	40.04	40.89	40.04	40.78	+2.00%	179,467
03/31/2026	40.21	40.61	39.15	39.98	+0.17%	199,661
03/30/2026	40.73	41.56	39.85	39.91	-1.98%	165,882
03/27/2026	40.84	41.65	40.49	40.72	-2.53%	188,617
03/26/2026	43.31	43.98	41.03	41.77	-3.77%	248,946
03/25/2026	42.13	43.58	41.29	43.41	+6.85%	439,617
03/24/2026	39.49	40.65	39.21	40.63	+2.65%	178,258
03/23/2026	39.24	39.86	38.90	39.58	+1.82%	208,289
03/20/2026	39.51	39.68	38.50	38.87	-1.19%	347,383
03/19/2026	38.31	39.48	38.10	39.34	+1.96%	183,219
03/18/2026	38.25	39.07	38.04	38.58	-0.21%	114,759
03/17/2026	39.10	39.94	38.56	38.66	-1.10%	301,266
03/16/2026	38.33	39.28	38.05	39.09	+2.54%	134,936
03/16/2026	$0.08 Dividend
03/13/2026	38.81	39.05	37.84	38.12	-1.01%	154,010
03/12/2026	38.23	38.71	37.85	38.51	-0.67%	167,126
03/11/2026	38.17	38.77	37.83	38.77	+1.14%	175,227
03/10/2026	37.97	39.02	37.84	38.33	+0.16%	159,866
03/09/2026	37.36	38.47	37.36	38.27	+1.16%	181,492
03/06/2026	37.27	39.13	37.27	37.83	+2.45%	209,797
03/05/2026	37.81	38.26	36.82	36.93	-3.16%	243,639
03/04/2026	38.12	39.20	37.52	38.13	+0.29%	184,004
03/03/2026	39.11	39.11	35.98	38.02	+0.69%	260,685
03/02/2026	37.13	37.86	36.39	37.76	+1.36%	292,163
03/02/2026	$0.26 Earnings
02/27/2026	37.17	37.34	36.48	37.26	0.00%	217,515
02/26/2026	36.31	37.39	36.31	37.26	+2.74%	151,827
02/25/2026	37.13	37.13	35.97	36.26	-2.04%	83,658
02/24/2026	37.28	37.49	36.54	37.02	-0.59%	152,557
02/23/2026	38.30	38.30	36.79	37.24	-2.63%	159,195
02/20/2026	38.09	38.73	37.60	38.24	+0.16%	101,533
02/19/2026	37.29	38.24	36.72	38.18	+2.05%	136,529
02/18/2026	36.69	37.66	36.69	37.42	+1.87%	106,364
02/17/2026	37.32	37.43	36.23	36.73	-1.52%	171,630
02/13/2026	37.09	37.74	36.66	37.30	+0.86%	102,169
02/12/2026	38.00	38.09	36.97	36.98	-2.06%	217,279
02/11/2026	37.88	38.21	37.08	37.75	-0.11%	124,522
02/10/2026	38.25	38.54	37.71	37.79	-1.17%	100,380
02/09/2026	37.98	38.79	37.29	38.24	+0.26%	154,222
02/06/2026	38.04	38.53	37.93	38.14	+0.79%	114,410
02/05/2026	37.68	38.28	37.17	37.84	+0.48%	207,905
02/04/2026	37.88	38.31	37.31	37.67	+0.16%	159,303
02/03/2026	36.26	37.64	36.26	37.61	+2.77%	202,090