Sturm, Ruger (RGR) Price: 46.31

Sturm, Ruger & Co., Inc. (RGR)

46.31 +0.85 (+1.87%) USD | NYSE | Oct 27, 16:00

46.23 -0.08 (-0.17%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	45.97	46.79	45.32	46.31	228991.0
Oct 26, 2026	45.47	46.45	45.46	45.46	271030.0
Oct 23, 2026	47.46	48.44	44.29	45.47	768857.0
Oct 22, 2026	50.00	50.00	45.47	47.58	1.086M
Oct 21, 2026	49.00	50.84	48.01	50.10	739155.0
Oct 20, 2026	44.52	50.59	44.00	48.74	976826.0
Oct 19, 2026	43.70	46.84	43.30	45.90	494866.0
Oct 16, 2026	42.54	43.46	40.98	43.38	1.219M
Oct 15, 2026	43.39	44.13	42.74	42.94	1.310M
Oct 14, 2026	43.08	43.70	42.66	43.00	2.004M
Oct 13, 2026	44.07	44.28	42.97	43.16	762326.0
Oct 12, 2026	43.30	43.97	42.74	43.92	255895.0
Oct 09, 2026	43.81	44.03	43.25	43.26	296590.0
Oct 08, 2026	43.94	44.25	43.45	43.61	402751.0
Oct 07, 2026	43.51	44.00	43.20	43.95	185465.0
Oct 06, 2026	44.68	44.77	43.50	43.65	166659.0
Oct 05, 2026	44.37	44.82	44.00	44.41	286958.0
Oct 02, 2026	43.91	44.48	43.74	44.37	285264.0
Oct 01, 2026	42.53	43.76	42.49	43.71	336334.0
Sep 30, 2026	42.26	42.75	42.18	42.48	209980.0
Sep 29, 2026	42.21	42.50	41.95	42.18	136141.0
Sep 28, 2026	42.47	42.93	42.00	42.04	225828.0
Sep 25, 2026	41.80	42.83	41.58	42.81	332715.0
Sep 24, 2026	41.95	42.44	41.78	41.90	142617.0
Sep 23, 2026	41.76	42.41	41.56	41.90	210468.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks