RGR - STURM RUGER & CO INC
38.32
0.110 0.287%
Share volume: 178,130
Last Updated: 03-04-2026
Defense/Ordnance & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.21
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $38.31 | $38.31 | $39.39 | $39.39 | $37.70 | $37.70 | $38.32 | $38.32 | 178,130 | $178,130.00 |
| 03-03-2026 | $39.30 | $39.30 | $39.30 | $39.30 | $36.16 | $36.16 | $38.21 | $38.21 | 260,685 | $260,685.00 |
| 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 |