RGR - STURM RUGER & CO INC
38.21
0.260 0.680%
Share volume: 260,619
Last Updated: 03-03-2026
Defense/Ordnance & Accessories:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$37.95
0.26
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $39.30 | $39.30 | $39.30 | $39.30 | $36.16 | $36.16 | $38.21 | $38.21 | 260,619 | $260,619.00 |
| 03-02-2026 | $37.31 | $37.31 | $38.05 | $38.05 | $36.57 | $36.57 | $37.95 | $37.95 | 292,163 | $292,163.00 |
| 02-27-2026 | $37.35 | $37.35 | $37.52 | $37.52 | $36.66 | $36.66 | $37.44 | $37.44 | 217,515 | $217,515.00 |
| 02-26-2026 | $36.49 | $36.49 | $37.57 | $37.57 | $36.49 | $36.49 | $37.44 | $37.44 | 151,827 | $151,827.00 |
| 02-25-2026 | $37.31 | $37.31 | $37.31 | $37.31 | $36.15 | $36.15 | $36.44 | $36.44 | 83,658 | $83,658.00 |
| 02-24-2026 | $37.46 | $37.46 | $37.67 | $37.67 | $36.72 | $36.72 | $37.20 | $37.20 | 152,557 | $152,557.00 |
| 02-23-2026 | $38.49 | $38.49 | $38.49 | $38.49 | $36.97 | $36.97 | $37.42 | $37.42 | 159,195 | $159,195.00 |
| 02-20-2026 | $38.28 | $38.28 | $38.92 | $38.92 | $37.78 | $37.78 | $38.43 | $38.43 | 101,533 | $101,533.00 |
| 02-19-2026 | $37.47 | $37.47 | $38.43 | $38.43 | $36.90 | $36.90 | $38.37 | $38.37 | 136,529 | $136,529.00 |
| 02-18-2026 | $36.87 | $36.87 | $37.84 | $37.84 | $36.87 | $36.87 | $37.60 | $37.60 | 106,364 | $106,364.00 |