NYSE · RGR

Sturm, Ruger & Company, Inc.

Industrials · Aerospace & Defense

$45.47

Down-$2.11 (-4.43%)

Updated Oct 24, 2026, 1:12 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RGR

RGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

RGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$47.46	$48.435	$44.29	$45.47	768.86K
Oct 22, 2026	$50.00	$50.00	$45.47	$47.58	1.09M
Oct 21, 2026	$49.00	$50.84	$48.01	$50.10	739.15K
Oct 20, 2026	$44.52	$50.59	$44.00	$48.74	976.83K
Oct 19, 2026	$43.70	$46.835	$43.295	$45.90	494.87K
Oct 16, 2026	$42.54	$43.46	$40.98	$43.38	1.22M
Oct 15, 2026	$43.39	$44.13	$42.74	$42.94	1.31M
Oct 14, 2026	$43.08	$43.70	$42.66	$43.00	2M
Oct 13, 2026	$44.07	$44.2753	$42.97	$43.16	762.33K
Oct 12, 2026	$43.30	$43.97	$42.74	$43.92	255.9K
Oct 9, 2026	$43.81	$44.03	$43.25	$43.26	296.59K
Oct 8, 2026	$43.94	$44.25	$43.45	$43.61	402.75K
Oct 7, 2026	$43.51	$44.00	$43.20	$43.95	185.47K
Oct 6, 2026	$44.68	$44.77	$43.495	$43.65	166.66K
Oct 5, 2026	$44.37	$44.82	$44.00	$44.41	286.96K
Oct 2, 2026	$43.91	$44.48	$43.74	$44.37	285.26K
Oct 1, 2026	$42.53	$43.76	$42.49	$43.71	336.33K
Sep 30, 2026	$42.26	$42.75	$42.18	$42.48	209.98K
Sep 29, 2026	$42.21	$42.50	$41.95	$42.18	136.14K
Sep 28, 2026	$42.47	$42.93	$42.00	$42.04	225.83K
Sep 25, 2026	$41.80	$42.83	$41.58	$42.81	332.72K