NYSE · RGR

Sturm, Ruger & Company, Inc.

Industrials · Aerospace & Defense

$37.72

Up+$0.13 (+0.35%)

Updated Sep 12, 2026, 2:32 PM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RGR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$37.89	$37.89	$37.48	$37.72	84.15K
Sep 10, 2026	$37.90	$37.94	$37.50	$37.59	205.8K
Sep 9, 2026	$37.96	$38.53	$37.96	$38.12	101.86K
Sep 8, 2026	$38.15	$38.44	$37.86	$38.09	117.09K
Sep 4, 2026	$37.95	$38.83	$37.13	$38.49	138.9K
Sep 3, 2026	$38.32	$38.32	$36.99	$37.22	110.98K
Sep 2, 2026	$38.20	$39.36	$37.91	$37.98	115.48K
Sep 1, 2026	$37.61	$38.03	$37.4459	$37.97	96.72K
Aug 31, 2026	$37.30	$38.18	$37.27	$37.97	144.21K
Aug 28, 2026	$37.95	$38.19	$37.19	$37.26	219.56K
Aug 27, 2026	$38.08	$38.16	$37.092	$37.76	127.9K
Aug 26, 2026	$38.44	$38.44	$38.09	$38.27	110.47K
Aug 25, 2026	$38.39	$38.615	$37.985	$38.39	70.08K
Aug 24, 2026	$38.86	$39.23	$38.26	$38.46	114.96K
Aug 21, 2026	$38.10	$39.10	$37.985	$39.07	118.54K
Aug 20, 2026	$37.80	$38.49	$37.61	$37.97	142.98K
Aug 19, 2026	$37.68	$38.30	$37.68	$38.20	142.96K
Aug 18, 2026	$37.59	$37.66	$37.00	$37.60	165.05K
Aug 17, 2026	$37.505	$37.64	$37.18	$37.44	148.44K
Aug 14, 2026	$37.59	$37.68	$37.0964	$37.67	74.04K