Free Trial

Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History

Sturm, Ruger & Company, Inc. logo
$36.02 -0.52 (-1.43%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$36.06 +0.04 (+0.11%)
As of 07:34 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sturm, Ruger & Company, Inc. Stock Price Performance

The Sturm, Ruger & Company, Inc. (RGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 16.78%, with a year-to-date return of 1.83%. In the past month, the stock has decreased 9.14%, reflecting recent market activity.

As of the latest close, Sturm, Ruger & Company, Inc. traded at $36.02 with a market cap of $596.30 million and volume of 150,304 shares. Five years ago, the stock traded at $59.86, representing a 39.83% decrease over that period. At the time, it had a market cap of $1.05 billion and a volume of 298,800 shares.

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.

5 Day
Performance
-2.33%
1 Month
Performance
-9.14%
3 Month
Performance
-9.12%
Year-To-Date
Performance
+1.83%
1 Year
Performance
-16.78%
5 Year
Performance
-39.83%

RGR Stock Chart for Thursday, May, 22, 2025

Sturm, Ruger & Company, Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$36.60$36.02
-1.59%
$36.34$35.94150,304 shs$596.30 million
05/20/2025$36.81$36.60
-0.57%
$36.82$36.12154,056 shs$605.91 million
05/19/2025$36.88$36.81
-0.19%
$36.95$36.41123,745 shs$609.39 million
05/16/2025$37.16$36.88
-0.75%
$37.13$36.72176,819 shs$610.55 million
05/15/2025$36.77$37.16
+1.06%
$37.24$36.84128,920 shs$615.18 million
05/14/2025$36.94$36.77
-0.46%
$37.13$36.44206,426 shs$608.73 million
05/13/2025$36.44$36.94
+1.36%
$37.46$36.33207,576 shs$611.54 million
05/12/2025$35.03$36.44
+4.04%
$36.58$35.50243,122 shs$603.33 million
05/09/2025$35.32$35.03
-0.83%
$35.38$34.84235,220 shs$579.92 million
05/08/2025$32.99$35.32
+7.08%
$35.36$33.00344,578 shs$584.77 million
05/07/2025$33.38$32.99
-1.19%
$33.56$32.74192,292 shs$546.08 million
05/06/2025$34.29$33.38
-2.65%
$34.44$33.13265,123 shs$552.64 million
05/05/2025$34.99$34.29
-2.00%
$35.10$33.74337,866 shs$567.67 million
05/02/2025$34.32$34.99
+1.95%
$35.21$33.80370,294 shs$579.26 million
05/01/2025$40.63$34.32
-15.53%
$38.38$34.09619,728 shs$568.17 million
04/30/2025$40.66$40.63
-0.07%
$40.91$40.10186,664 shs$672.63 million
04/29/2025$40.13$40.66
+1.32%
$40.79$39.85117,215 shs$673.13 million
04/28/2025$40.29$40.13
-0.40%
$40.44$39.61125,249 shs$664.35 million
04/25/2025$40.25$40.29
+0.10%
$40.35$39.4593,015 shs$675.34 million
04/24/2025$39.97$40.25
+0.70%
$40.37$39.69106,722 shs$674.67 million
04/23/2025$39.64$39.97
+0.82%
$40.00$39.28149,163 shs$669.98 million
04/22/2025$38.97$39.64
+1.73%
$39.75$38.80120,863 shs$664.50 million
04/21/2025$39.21$38.97
-0.60%
$39.26$38.7299,983 shs$653.22 million

This page (NYSE:RGR) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners