Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free RGR Stock Alerts $42.85 -0.18 (-0.42%) (As of 06/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Sturm, Ruger & Company, Inc. Stock Price Performance5 Day Performance+0.09%1 Month Performance-1.68%3 Month Performance-5.65%6 Month Performance-1.38%Year-To-Date Performance-5.72%1 Year Performance-17.74% Receive RGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… RGR Stock Chart for Tuesday, June, 11, 2024 RGR Chart by TradingView Sturm, Ruger & Company, Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$43.03$42.85-0.42%$43.00$42.15140,969 shs$745.63 million06/07/2024$42.81$43.03+0.51%$43.24$42.5891,477 shs$748.72 million06/06/2024$43.10$42.81-0.67%$43.36$42.8083,610 shs$744.89 million06/05/2024$43.13$43.10-0.07%$43.34$42.81108,417 shs$749.94 million06/04/2024$44.35$43.13-2.75%$44.27$43.13107,380 shs$750.46 million06/03/2024$44.44$44.35-0.20%$44.95$44.24131,282 shs$771.69 million Get the Latest News and Ratings for RGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$43.34$44.48+2.63%$44.54$43.60195,013 shs$773.95 million05/30/2024$42.88$43.34+1.07%$43.50$43.06127,974 shs$754.12 million05/29/2024$43.09$42.88-0.48%$43.22$42.7587,415 shs$746.11 million05/28/2024$43.55$43.09-1.07%$43.62$42.9995,645 shs$749.68 million05/27/2024$43.55$43.55$43.91$43.4291,800 shs$757.81 million05/24/2024$43.31$43.54+0.53%$43.91$43.4291,823 shs$757.60 million05/23/2024$43.28$43.31+0.07%$43.59$42.95285,207 shs$753.59 million05/22/2024$42.89$43.28+0.91%$43.40$42.65149,246 shs$753.07 million05/21/2024$42.41$42.89+1.13%$42.94$42.26188,044 shs$746.29 million05/20/2024$43.05$42.41-1.49%$43.10$42.41122,499 shs$737.93 million05/17/2024$43.09$43.03-0.14%$43.21$42.77148,467 shs$748.72 million05/16/2024$43.07$43.09+0.05%$43.28$42.81143,380 shs$749.77 million05/15/2024$43.14$43.07-0.16%$43.37$42.80134,286 shs$749.42 million05/14/2024$42.99$43.14+0.35%$43.47$42.73130,776 shs$750.64 million05/13/2024$43.58$42.99-1.35%$43.93$42.99139,293 shs$748.07 million05/10/2024$43.08$43.60+1.22%$43.68$42.88277,402 shs$770.15 million05/09/2024$43.13$43.08-0.13%$43.74$43.05218,195 shs$760.88 million05/08/2024$46.33$43.13-6.91%$44.97$42.27414,197 shs$761.85 million05/07/2024$46.28$46.33+0.11%$46.46$45.85153,402 shs$818.19 million05/06/2024$46.92$46.28-1.36%$47.27$46.23107,233 shs$817.31 million05/03/2024$46.91$46.96+0.11%$47.18$46.60209,673 shs$829.31 million05/02/2024$46.44$46.91+1.02%$46.92$46.4487,556 shs$828.43 million05/01/2024$46.25$46.44+0.40%$46.84$46.1589,092 shs$820.04 million04/30/2024$46.28$46.25-0.06%$46.49$45.7692,179 shs$816.78 million04/29/2024$46.47$46.28-0.41%$46.84$46.12113,312 shs$817.31 million04/26/2024$46.25$46.46+0.46%$46.60$45.8986,979 shs$820.48 million04/25/2024$46.42$46.25-0.38%$46.52$45.47115,335 shs$816.69 million04/24/2024$46.92$46.42-1.07%$46.97$46.31106,966 shs$819.78 million04/23/2024$46.75$46.92+0.36%$47.28$46.54138,140 shs$828.61 million04/22/2024$46.75$46.75$47.07$46.5687,125 shs$825.61 million04/19/2024$46.13$46.75+1.36%$46.84$45.97129,035 shs$825.61 million04/18/2024$45.62$46.13+1.11%$46.25$45.41169,814 shs$814.57 million04/17/2024$45.45$45.62+0.37%$45.75$45.25132,012 shs$805.65 million04/16/2024$45.49$45.45-0.09%$45.61$44.97149,973 shs$802.65 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/15/2024$45.72$45.49-0.50%$46.04$45.48166,760 shs$803.35 million04/12/2024$46.79$45.72-2.29%$46.88$45.65184,235 shs$807.42 million04/11/2024$46.62$46.79+0.36%$47.05$46.46130,891 shs$826.31 million04/10/2024$47.19$46.62-1.21%$47.03$46.55157,741 shs$823.31 million04/09/2024$47.61$47.19-0.88%$48.20$46.75198,506 shs$833.56 million04/08/2024$46.62$47.61+2.12%$47.69$46.72213,799 shs$840.79 million04/05/2024$46.55$46.64+0.19%$47.02$46.59139,784 shs$823.66 million04/04/2024$45.75$46.55+1.75%$46.59$45.78123,275 shs$822.07 million04/03/2024$45.81$45.75-0.13%$45.96$45.51114,865 shs$807.95 million04/02/2024$45.76$45.81+0.11%$45.81$45.29159,797 shs$809.01 million04/01/2024$46.15$45.76-0.85%$46.46$45.59129,785 shs$808.12 million03/29/2024$46.15$46.15$46.70$46.00160,963 shs$815.19 million03/28/2024$46.23$46.15-0.17%$46.70$46.00160,938 shs$815.01 million03/27/2024$45.96$46.23+0.59%$46.53$45.92112,186 shs$816.42 million03/26/2024$45.89$45.96+0.15%$46.64$45.95164,139 shs$811.65 million03/25/2024$45.63$45.89+0.57%$46.01$45.55107,235 shs$810.42 million03/22/2024$45.96$45.63-0.72%$46.14$45.6088,641 shs$805.83 million03/21/2024$46.05$45.96-0.20%$46.21$45.68123,472 shs$811.65 million03/20/2024$45.89$46.05+0.35%$46.12$45.63127,902 shs$813.24 million03/19/2024$45.90$45.89-0.02%$46.31$45.74274,624 shs$810.42 million03/18/2024$45.88$45.90+0.04%$46.36$45.72204,331 shs$810.59 million03/15/2024$45.19$45.88+1.53%$46.44$45.06826,061 shs$810.42 million03/14/2024$45.47$45.19-0.62%$45.32$44.82175,069 shs$798.06 million03/13/2024$45.38$45.47+0.20%$45.67$45.01162,544 shs$803 million03/12/2024$45.42$45.38-0.08%$46.01$45.03162,048 shs$801.41 million03/11/2024$45.38$45.42+0.08%$45.43$44.99157,755 shs$802.03 million Related Companies: JOUT Stock Price Chart MPX Stock Price Chart JAKK Stock Price Chart HAS Stock Price Chart MAT Stock Price Chart BC Stock Price Chart PII Stock Price Chart VSTO Stock Price Chart SWBI Stock Price Chart NPK Stock Price Chart Receive RGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RGR) was last updated on 6/11/2024 by MarketBeat.com Staff From Our PartnersAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredBill Clinton Backing Biden Replacement???Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...The Freeport Society | SponsoredDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sturm, Ruger & Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sturm, Ruger & Company, Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.