Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free RGR Stock Alerts
$46.42
-0.47 (-1.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sturm, Ruger & Company, Inc. Stock Price Performance

5 Day
Performance
-0.71%
1 Month
Performance
+1.73%
3 Month
Performance
+6.76%
6 Month
Performance
-13.04%
Year-To-Date
Performance
+2.13%
1 Year
Performance
-19.83%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

RGR Stock Chart for Wednesday, April, 24, 2024

RGR Chart by TradingView

Sturm, Ruger & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$46.75$46.92
+0.36%		$47.28$46.54138,140 shs$828.61 million
04/22/2024$46.75$46.75$47.07$46.5687,125 shs$825.61 million
04/19/2024$46.13$46.75
+1.36%		$46.84$45.97129,035 shs$825.61 million
04/18/2024$45.62$46.13
+1.11%		$46.25$45.41169,814 shs$814.57 million
04/17/2024$45.45$45.62
+0.37%		$45.75$45.25132,012 shs$805.65 million
04/16/2024$45.49$45.45
-0.09%		$45.61$44.97149,973 shs$802.65 million
04/15/2024$45.72$45.49
-0.50%		$46.04$45.48166,760 shs$803.35 million
04/12/2024$46.79$45.72
-2.29%		$46.88$45.65184,235 shs$807.42 million
04/11/2024$46.62$46.79
+0.36%		$47.05$46.46130,891 shs$826.31 million
04/10/2024$47.19$46.62
-1.21%		$47.03$46.55157,741 shs$823.31 million
04/09/2024$47.61$47.19
-0.88%		$48.20$46.75198,506 shs$833.56 million
04/08/2024$46.62$47.61
+2.12%		$47.69$46.72213,799 shs$840.79 million
04/05/2024$46.55$46.64
+0.19%		$47.02$46.59139,784 shs$823.66 million
04/04/2024$45.75$46.55
+1.75%		$46.59$45.78123,275 shs$822.07 million
04/03/2024$45.81$45.75
-0.13%		$45.96$45.51114,865 shs$807.95 million
04/02/2024$45.76$45.81
+0.11%		$45.81$45.29159,797 shs$809.01 million
04/01/2024$46.15$45.76
-0.85%		$46.46$45.59129,785 shs$808.12 million
03/29/2024$46.15$46.15$46.70$46.00160,963 shs$815.19 million
03/28/2024$46.23$46.15
-0.17%		$46.70$46.00160,938 shs$815.01 million
03/27/2024$45.96$46.23
+0.59%		$46.53$45.92112,186 shs$816.42 million
03/26/2024$45.89$45.96
+0.15%		$46.64$45.95164,139 shs$811.65 million
03/25/2024$45.63$45.89
+0.57%		$46.01$45.55107,235 shs$810.42 million
03/22/2024$45.96$45.63
-0.72%		$46.14$45.6088,641 shs$805.83 million
03/21/2024$46.05$45.96
-0.20%		$46.21$45.68123,472 shs$811.65 million
03/20/2024$45.89$46.05
+0.35%		$46.12$45.63127,902 shs$813.24 million
03/19/2024$45.90$45.89
-0.02%		$46.31$45.74274,624 shs$810.42 million
03/18/2024$45.88$45.90
+0.04%		$46.36$45.72204,331 shs$810.59 million
03/15/2024$45.19$45.88
+1.53%		$46.44$45.06826,061 shs$810.42 million
03/14/2024$45.47$45.19
-0.62%		$45.32$44.82175,069 shs$798.06 million
03/13/2024$45.38$45.47
+0.20%		$45.67$45.01162,544 shs$803 million
03/12/2024$45.42$45.38
-0.08%		$46.01$45.03162,048 shs$801.41 million
03/11/2024$45.38$45.42
+0.08%		$45.43$44.99157,755 shs$802.03 million
03/08/2024$43.62$45.39
+4.06%		$45.63$43.96294,907 shs$801.59 million
03/07/2024$42.47$43.62
+2.71%		$43.63$42.57158,734 shs$770.33 million
03/06/2024$42.24$42.47
+0.54%		$42.75$42.21246,386 shs$750.02 million
03/05/2024$42.90$42.24
-1.54%		$42.96$42.21113,685 shs$745.96 million
03/04/2024$42.89$42.90
+0.02%		$43.21$42.55170,279 shs$757.61 million
03/01/2024$43.32$42.92
-0.93%		$43.32$42.72138,024 shs$758.05 million
02/29/2024$43.18$43.32
+0.34%		$43.70$42.97123,915 shs$765.03 million
02/28/2024$43.10$43.18
+0.17%		$43.71$42.78119,221 shs$762.47 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
02/27/2024$42.46$43.10
+1.51%		$43.42$42.00172,092 shs$761.15 million
02/26/2024$43.13$42.46
-1.55%		$43.14$42.32201,568 shs$749.84 million
02/23/2024$42.99$43.12
+0.30%		$43.24$42.76155,825 shs$764.09 million
02/22/2024$43.97$42.99
-2.23%		$44.40$42.26244,162 shs$761.78 million
02/21/2024$43.47$43.97
+1.15%		$44.07$43.09218,479 shs$779.15 million
02/20/2024$43.24$43.47
+0.53%		$43.53$42.96151,520 shs$770.29 million
02/19/2024$43.24$43.24$43.79$43.17144,700 shs$766.21 million
02/16/2024$43.68$43.19
-1.12%		$43.77$43.19144,788 shs$765.33 million
02/15/2024$43.50$43.68
+0.41%		$43.95$43.39127,579 shs$774.14 million
02/14/2024$42.97$43.50
+1.23%		$43.64$43.04130,864 shs$770.82 million
02/13/2024$44.87$42.97
-4.23%		$44.45$42.95175,979 shs$761.43 million
02/12/2024$44.53$44.87
+0.76%		$45.26$44.46112,374 shs$795.10 million
02/09/2024$44.45$44.53
+0.18%		$44.74$44.20114,520 shs$789.07 million
02/08/2024$43.37$44.45
+2.49%		$44.46$43.40119,573 shs$787.65 million
02/07/2024$43.28$43.37
+0.21%		$43.52$42.86107,286 shs$768.52 million
02/06/2024$43.19$43.28
+0.21%		$43.62$43.1194,780 shs$766.92 million
02/05/2024$43.63$43.19
-1.01%		$43.52$43.02119,529 shs$765.33 million
02/02/2024$44.81$43.62
-2.66%		$44.41$43.62120,762 shs$772.95 million
02/01/2024$43.66$44.81
+2.65%		$44.95$43.71231,436 shs$794.17 million
01/31/2024$44.82$43.66
-2.60%		$44.93$43.66154,877 shs$773.57 million
01/30/2024$44.31$44.82
+1.15%		$44.92$43.76219,797 shs$794.21 million
01/29/2024$44.15$44.31
+0.36%		$44.61$44.2076,866 shs$785.17 million
01/26/2024$43.91$44.17
+0.59%		$44.63$44.0566,981 shs$782.60 million
01/25/2024$43.48$43.91
+0.98%		$44.07$43.5896,015 shs$778.00 million
01/24/2024$44.06$43.48
-1.32%		$44.21$43.29128,239 shs$770.47 million
01/23/2024$44.15$44.06
-0.20%		$44.55$43.80104,997 shs$780.74 million

Related Companies:
This page (NYSE:RGR) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics