NYSE · RGR

Sturm, Ruger & Company, Inc.

Industrials · Aerospace & Defense

$39.07

Up+$1.10 (+2.90%)

Updated Aug 22, 2026, 3:42 AM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RGR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 13, 2026	$37.59	$37.769	$37.135	$37.60	130.81K
Aug 12, 2026	$37.48	$37.86	$37.04	$37.54	102.68K
Aug 11, 2026	$37.37	$37.60	$37.21	$37.45	89.35K
Aug 10, 2026	$37.11	$37.475	$36.67	$37.17	77.71K
Aug 7, 2026	$37.67	$37.98	$36.98	$37.11	80.56K
Aug 6, 2026	$38.77	$38.77	$37.76	$37.81	83.79K
Aug 5, 2026	$38.74	$38.955	$38.09	$38.42	167.24K
Aug 4, 2026	$38.58	$39.42	$38.56	$39.13	150.47K
Aug 3, 2026	$37.29	$38.99	$37.29	$38.55	133.06K
Jul 31, 2026	$38.79	$39.15	$36.79	$37.17	209.67K
Jul 30, 2026	$40.10	$40.69	$38.79	$39.06	208.86K
Jul 29, 2026	$38.61	$38.61	$37.61	$37.80	126.7K
Jul 28, 2026	$39.00	$39.49	$38.17	$38.34	99.01K
Jul 27, 2026	$38.44	$38.965	$38.44	$38.91	83.88K
Jul 24, 2026	$38.17	$38.42	$38.00	$38.23	71.99K