Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	43.42	43.68	42.95	43.16	94,916	-0.22(-0.51%)
Apr 30, 2026	42.78	43.62	42.78	43.38	76,056	+0.52(+1.21%)
Apr 29, 2026	43.14	43.63	42.82	42.86	109,002	-0.26(-0.60%)
Apr 28, 2026	43.18	43.89	43.06	43.12	89,628	+0.12(+0.28%)
Apr 27, 2026	42.70	43.43	42.70	43.00	103,705	+0.53(+1.25%)
Apr 24, 2026	42.27	43.00	42.19	42.47	95,748	+0.14(+0.33%)
Apr 23, 2026	42.10	42.41	41.90	42.33	80,386	+0.25(+0.59%)
Apr 22, 2026	42.35	42.38	41.77	42.08	73,720	+0.00(+0.00%)
Apr 21, 2026	42.08	42.45	41.75	42.08	150,188	+0.00(+0.00%)
Apr 20, 2026	42.31	42.38	41.67	42.08	180,668	-0.13(-0.31%)
Apr 17, 2026	42.19	42.83	42.10	42.21	100,147	+0.23(+0.55%)
Apr 16, 2026	42.24	42.69	41.62	41.98	152,782	-0.37(-0.87%)
Apr 15, 2026	41.96	42.45	41.96	42.35	81,719	+0.06(+0.14%)
Apr 14, 2026	41.54	42.33	41.45	42.29	114,348	+0.72(+1.73%)
Apr 13, 2026	41.03	41.58	40.59	41.57	125,208	+0.61(+1.49%)
Apr 10, 2026	40.90	41.49	40.80	40.96	106,881	-0.18(-0.44%)
Apr 09, 2026	41.13	41.45	40.69	41.14	148,400	-0.18(-0.44%)
Apr 08, 2026	41.58	41.67	40.88	41.32	157,663	+0.69(+1.70%)
Apr 07, 2026	38.68	40.74	38.60	40.63	137,130	-0.01(-0.02%)
Apr 06, 2026	40.93	40.93	38.68	40.64	181,848	-0.37(-0.90%)
Apr 02, 2026	40.65	41.46	40.52	41.01	287,938	+0.12(+0.29%)
Apr 01, 2026	40.15	41.00	40.15	40.89	179,467	+0.80(+2.00%)
Mar 31, 2026	40.32	40.73	39.26	40.09	199,659	+0.07(+0.17%)
Mar 30, 2026	40.84	41.68	39.96	40.02	165,882	-0.81(-1.98%)
Mar 27, 2026	40.95	41.77	40.60	40.83	188,618	-1.06(-2.53%)
Mar 26, 2026	43.43	44.10	41.15	41.89	248,946	-1.64(-3.77%)
Mar 25, 2026	42.25	43.70	41.41	43.53	439,559	+2.79(+6.85%)
Mar 24, 2026	39.60	40.77	39.33	40.74	178,245	+1.05(+2.65%)
Mar 23, 2026	39.35	39.98	39.01	39.69	208,277	+0.71(+1.82%)
Mar 20, 2026	39.62	39.80	38.61	38.98	347,384	-0.47(-1.19%)
Mar 19, 2026	38.42	39.59	38.21	39.45	183,219	+0.76(+1.96%)
Mar 18, 2026	38.36	39.17	38.15	38.69	114,756	-0.08(-0.21%)
Mar 17, 2026	39.21	40.05	38.67	38.77	301,264	-0.43(-1.10%)
Mar 16, 2026	38.44	39.39	38.16	39.20	134,937	+0.97(+2.54%)
Mar 13, 2026	38.92	39.16	37.95	38.23	154,332	-0.39(-1.01%)
Mar 12, 2026	38.34	38.82	37.96	38.62	167,475	-0.26(-0.67%)
Mar 11, 2026	38.28	38.88	37.94	38.88	175,593	+0.44(+1.14%)
Mar 10, 2026	38.08	39.13	37.95	38.44	160,200	+0.06(+0.16%)
Mar 09, 2026	37.46	38.58	37.46	38.38	181,877	+0.44(+1.16%)
Mar 06, 2026	37.37	39.24	37.37	37.94	210,236	+0.91(+2.45%)
Mar 05, 2026	37.92	38.37	36.92	37.03	244,123	-1.21(-3.16%)
Mar 04, 2026	38.23	39.31	37.62	38.24	184,389	+0.11(+0.29%)
Mar 03, 2026	39.22	39.22	36.08	38.13	261,219	+0.26(+0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Sturm, Ruger & Company, Inc. Common Stock (NY:RGR)

Historical Prices

Sections

Services

Follow Us