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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	40.65	41.46	40.52	41.01	287,937	+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	+0.89(+2.32%)
Mar 13, 2026	39.00	39.24	38.03	38.31	154,010	-0.39(-1.01%)
Mar 12, 2026	38.42	38.90	38.04	38.70	167,126	-0.26(-0.67%)
Mar 11, 2026	38.36	38.97	38.02	38.96	175,227	+0.44(+1.14%)
Mar 10, 2026	38.16	39.21	38.03	38.52	159,866	+0.06(+0.16%)
Mar 09, 2026	37.54	38.66	37.54	38.46	181,498	+0.44(+1.16%)
Mar 06, 2026	37.45	39.32	37.45	38.02	209,797	+0.91(+2.45%)
Mar 05, 2026	38.00	38.45	37.00	37.11	243,614	-1.21(-3.16%)
Mar 04, 2026	38.31	39.39	37.70	38.32	184,004	+0.11(+0.29%)
Mar 03, 2026	39.30	39.30	36.16	38.21	260,674	+0.26(+0.69%)
Mar 02, 2026	37.31	38.05	36.57	37.95	292,154	+0.51(+1.36%)
Feb 27, 2026	37.35	37.52	36.66	37.44	217,516	+0.00(+0.00%)
Feb 26, 2026	36.49	37.57	36.49	37.44	151,826	+1.00(+2.74%)
Feb 25, 2026	37.31	37.31	36.15	36.44	83,659	-0.76(-2.04%)
Feb 24, 2026	37.46	37.67	36.72	37.20	152,555	-0.22(-0.59%)
Feb 23, 2026	38.49	38.49	36.97	37.42	159,183	-1.01(-2.63%)
Feb 20, 2026	38.28	38.92	37.78	38.43	101,533	+0.06(+0.16%)
Feb 19, 2026	37.47	38.43	36.90	38.37	136,338	+0.77(+2.05%)
Feb 18, 2026	36.87	37.84	36.87	37.60	106,364	+0.69(+1.87%)
Feb 17, 2026	37.50	37.61	36.41	36.91	171,630	-0.57(-1.52%)
Feb 13, 2026	37.27	37.93	36.84	37.48	102,169	+0.32(+0.86%)
Feb 12, 2026	38.19	38.27	37.15	37.16	217,279	-0.78(-2.06%)
Feb 11, 2026	38.07	38.40	37.26	37.94	124,522	-0.04(-0.11%)
Feb 10, 2026	38.44	38.73	37.90	37.98	100,380	-0.45(-1.17%)
Feb 09, 2026	38.17	38.98	37.47	38.43	154,172	+0.10(+0.26%)
Feb 06, 2026	38.23	38.72	38.12	38.33	114,410	+0.30(+0.79%)
Feb 05, 2026	37.86	38.47	37.35	38.03	207,696	+0.18(+0.48%)
Feb 04, 2026	38.07	38.50	37.49	37.85	159,292	+0.06(+0.16%)
Feb 03, 2026	36.44	37.82	36.44	37.79	202,090	+1.02(+2.77%)

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.