RGR - STURM RUGER & CO INC
42.21
0.230 0.545%
Share volume: 100,147
Last Updated: 04-17-2026
Defense/Ordnance & Accessories:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$41.98
0.23
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $42.19 | $42.19 | $42.83 | $42.83 | $42.10 | $42.10 | $42.21 | $42.21 | 100,147 | $99,853.00 |
| 04-16-2026 | $42.24 | $42.24 | $42.69 | $42.69 | $41.62 | $41.62 | $41.98 | $41.98 | 152,785 | $152,785.00 |
| 04-15-2026 | $41.96 | $41.96 | $42.45 | $42.45 | $41.96 | $41.96 | $42.35 | $42.35 | 81,721 | $81,721.00 |
| 04-14-2026 | $41.54 | $41.54 | $42.33 | $42.33 | $41.45 | $41.45 | $42.29 | $42.29 | 114,348 | $114,348.00 |
| 04-13-2026 | $41.03 | $41.03 | $41.58 | $41.58 | $40.59 | $40.59 | $41.57 | $41.57 | 125,227 | $125,227.00 |
| 04-10-2026 | $40.90 | $40.90 | $41.49 | $41.49 | $40.80 | $40.80 | $40.96 | $40.96 | 106,881 | $106,881.00 |
| 04-09-2026 | $41.13 | $41.13 | $41.45 | $41.45 | $40.69 | $40.69 | $41.14 | $41.14 | 148,400 | $148,400.00 |
| 04-08-2026 | $41.58 | $41.58 | $41.67 | $41.67 | $40.88 | $40.88 | $41.32 | $41.32 | 157,664 | $157,664.00 |
| 04-07-2026 | $38.68 | $38.68 | $40.74 | $40.74 | $38.60 | $38.60 | $40.63 | $40.63 | 137,130 | $137,130.00 |
| 04-06-2026 | $40.93 | $40.93 | $40.93 | $40.93 | $38.68 | $38.68 | $40.64 | $40.64 | 181,848 | $181,848.00 |