RGR - STURM RUGER & CO INC
38.15
0.570 1.494%
Share volume: 239,467
Last Updated: 05-12-2026
Defense/Ordnance & Accessories:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$37.58
0.57
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.67 | $37.67 | $39.27 | $39.27 | $37.46 | $37.46 | $38.15 | $38.15 | 239,467 | $239,467.00 |
| 05-11-2026 | $38.82 | $38.82 | $39.04 | $39.04 | $37.26 | $37.26 | $37.58 | $37.58 | 181,294 | $181,294.00 |
| 05-08-2026 | $39.48 | $39.48 | $40.06 | $40.06 | $38.75 | $38.75 | $39.04 | $39.04 | 147,394 | $147,394.00 |
| 05-07-2026 | $38.77 | $38.77 | $39.38 | $39.38 | $36.29 | $36.29 | $39.14 | $39.14 | 254,574 | $254,574.00 |
| 05-06-2026 | $42.00 | $42.00 | $42.17 | $42.17 | $40.21 | $40.21 | $40.51 | $40.51 | 138,609 | $138,609.00 |
| 05-05-2026 | $41.07 | $41.07 | $41.91 | $41.91 | $41.01 | $41.01 | $41.77 | $41.77 | 99,589 | $99,589.00 |
| 05-04-2026 | $43.03 | $43.03 | $43.89 | $43.89 | $40.58 | $40.58 | $40.99 | $40.99 | 150,326 | $150,326.00 |
| 05-01-2026 | $43.42 | $43.42 | $43.68 | $43.68 | $42.95 | $42.95 | $43.16 | $43.16 | 94,916 | $94,916.00 |
| 04-30-2026 | $42.78 | $42.78 | $43.62 | $43.62 | $42.78 | $42.78 | $43.38 | $43.38 | 76,055 | $76,055.00 |
| 04-29-2026 | $43.14 | $43.14 | $43.63 | $43.63 | $42.82 | $42.82 | $42.86 | $42.86 | 109,001 | $109,001.00 |