Sturm Ruger & Company Inc (RGR) Historical Stock Data
38.99 ↓0.30 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGR is up 0.17% a day on average. There have been 16 days where Sturm Ruger & Company Inc closed green and 14 days where RGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 39.26 | 38.99 | ↓$0.27 (-0.69%) | 38.72 | 39.26 | 99.98K |
| 2025-04-17 | 38.71 | 39.29 | ↑$0.58 (1.50%) | 38.67 | 39.30 | 92.74K |
| 2025-04-16 | 39.03 | 38.78 | ↓$0.25 (-0.64%) | 38.58 | 39.24 | 85.19K |
| 2025-04-15 | 38.63 | 38.82 | ↑$0.19 (0.49%) | 38.51 | 39.10 | 138.19K |
| 2025-04-14 | 38.92 | 38.86 | ↓$0.06 (-0.15%) | 38.21 | 39.01 | 89.17K |
| 2025-04-11 | 38.19 | 38.95 | ↑$0.76 (1.99%) | 37.86 | 39.01 | 119.89K |
| 2025-04-10 | 37.92 | 38.09 | ↑$0.17 (0.45%) | 37.43 | 38.18 | 115.53K |
| 2025-04-09 | 37.29 | 38.13 | ↑$0.84 (2.25%) | 37.29 | 39.45 | 186.43K |
| 2025-04-08 | 38.00 | 37.57 | ↓$0.43 (-1.13%) | 37.33 | 38.33 | 243.60K |
| 2025-04-07 | 38.04 | 37.53 | ↓$0.51 (-1.34%) | 37.18 | 39.07 | 220.90K |
| 2025-04-04 | 38.00 | 38.68 | ↑$0.68 (1.79%) | 37.86 | 38.83 | 260.90K |
| 2025-04-03 | 38.71 | 38.55 | ↓$0.16 (-0.41%) | 38.05 | 39.07 | 162.65K |
| 2025-04-02 | 39.34 | 39.22 | ↓$0.12 (-0.31%) | 39.06 | 39.34 | 77.47K |
| 2025-04-01 | 39.19 | 39.44 | ↑$0.25 (0.64%) | 39.09 | 39.55 | 75.24K |
| 2025-03-31 | 39.10 | 39.29 | ↑$0.19 (0.49%) | 39.10 | 39.59 | 130.64K |
| 2025-03-28 | 39.89 | 39.44 | ↓$0.45 (-1.13%) | 39.29 | 39.96 | 112.98K |
| 2025-03-27 | 39.85 | 39.93 | ↑$0.08 (0.20%) | 39.70 | 40.14 | 138.28K |
| 2025-03-26 | 39.28 | 39.55 | ↑$0.27 (0.69%) | 39.28 | 39.60 | 83.31K |
| 2025-03-25 | 39.38 | 39.39 | ↑$0.01 (0.03%) | 39.32 | 39.68 | 88.97K |
| 2025-03-24 | 39.58 | 39.54 | ↓$0.04 (-0.10%) | 39.47 | 39.79 | 115.89K |
| 2025-03-21 | 39.25 | 39.41 | ↑$0.16 (0.41%) | 39.24 | 39.82 | 289.90K |
| 2025-03-20 | 40.08 | 39.57 | ↓$0.51 (-1.27%) | 39.56 | 40.28 | 92.05K |
| 2025-03-19 | 40.24 | 40.07 | ↓$0.17 (-0.42%) | 39.64 | 40.40 | 105.26K |
| 2025-03-18 | 40.16 | 40.19 | ↑$0.03 (0.07%) | 39.76 | 40.35 | 128.91K |
| 2025-03-17 | 40.10 | 40.00 | ↓$0.10 (-0.25%) | 39.71 | 40.41 | 123.34K |
| 2025-03-14 | 40.03 | 40.42 | ↑$0.39 (0.97%) | 39.89 | 40.87 | 153.45K |
| 2025-03-13 | 39.56 | 40.17 | ↑$0.61 (1.54%) | 39.42 | 40.31 | 160.09K |
| 2025-03-12 | 39.76 | 39.45 | ↓$0.31 (-0.78%) | 38.99 | 39.76 | 145.97K |
| 2025-03-11 | 40.20 | 39.92 | ↓$0.28 (-0.70%) | 39.62 | 40.24 | 141.89K |
| 2025-03-10 | 39.75 | 40.08 | ↑$0.33 (0.83%) | 39.62 | 40.45 | 155.74K |
Create an account or log in to view more rows.
$RGR rocket fuel tanks are full. Gonna shoot to the stars
$RGR just waiting ….
$RGR To the moon!!
$RGR lets go!!
$RGR HOLDING LONG AND STRONG!!!
$RGR This week or next…huge pop.
$RGR hold
$RGR run it!
$RGR diamond balls
$RGR bear trap