Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free RGR Stock Alerts $43.08 -0.46 (-1.06%) (As of 05/28/2024 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-1.05%1 Month Performance-6.90%3 Month Performance-0.54%6 Month Performance-2.26%Year-To-Date Performance-5.20%1 Year Performance-18.04% 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 American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW RGR Stock Chart for Wednesday, May, 29, 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 Capitalization05/28/2024$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 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. 05/20/2024$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 million04/15/2024$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 millionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/02/2024$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 million03/08/2024$43.62$45.39+4.06%$45.63$43.96294,907 shs$801.59 million03/07/2024$42.47$43.62+2.71%$43.63$42.57158,734 shs$770.33 million03/06/2024$42.24$42.47+0.54%$42.75$42.21246,386 shs$750.02 million03/05/2024$42.90$42.24-1.54%$42.96$42.21113,685 shs$745.96 million03/04/2024$42.89$42.90+0.02%$43.21$42.55170,279 shs$757.61 million03/01/2024$43.32$42.92-0.93%$43.32$42.72138,024 shs$758.05 million02/29/2024$43.18$43.32+0.34%$43.70$42.97123,915 shs$765.03 million02/28/2024$43.10$43.18+0.17%$43.71$42.78119,221 shs$762.47 million Related Companies: SWBI Stock Price Chart POWW Stock Price Chart VSTO Stock Price Chart BYON Stock Price Chart MBUU Stock Price Chart AMCX Stock Price Chart MNRO Stock Price Chart ACEL Stock Price Chart GTN.A Stock Price Chart DDI 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 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends 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. 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.