Sturm Ruger & Company Inc (RGR) Historical Stock Data
32.22 ↑0.78 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGR is down -0.80% a day on average. There have been 14 days where Sturm Ruger & Company Inc closed green and 16 days where RGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.31 | 32.22 | ↑$0.91 (2.91%) | 31.00 | 32.51 | 271.71K |
| 2025-12-03 | 30.71 | 31.44 | ↑$0.73 (2.38%) | 30.51 | 31.73 | 251.63K |
| 2025-12-02 | 29.82 | 30.54 | ↑$0.72 (2.41%) | 29.40 | 31.11 | 293.07K |
| 2025-12-01 | 29.95 | 29.71 | ↓$0.23 (-0.78%) | 29.29 | 30.07 | 271.01K |
| 2025-11-28 | 30.19 | 30.12 | ↓$0.07 (-0.23%) | 29.83 | 30.26 | 138.50K |
| 2025-11-26 | 29.79 | 30.13 | ↑$0.34 (1.14%) | 29.79 | 30.69 | 269.52K |
| 2025-11-25 | 29.66 | 29.94 | ↑$0.28 (0.94%) | 29.40 | 29.96 | 207.24K |
| 2025-11-24 | 29.34 | 29.59 | ↑$0.25 (0.85%) | 28.70 | 29.69 | 361.25K |
| 2025-11-21 | 28.50 | 29.42 | ↑$0.92 (3.23%) | 28.33 | 29.75 | 357.40K |
| 2025-11-20 | 29.79 | 28.81 | ↓$0.98 (-3.29%) | 28.74 | 29.91 | 301.24K |
| 2025-11-19 | 30.57 | 29.36 | ↓$1.21 (-3.96%) | 29.28 | 30.89 | 313.80K |
| 2025-11-18 | 30.09 | 30.78 | ↑$0.69 (2.29%) | 30.00 | 30.81 | 237.58K |
| 2025-11-17 | 31.13 | 30.27 | ↓$0.86 (-2.76%) | 30.10 | 31.33 | 352.90K |
| 2025-11-14 | 30.96 | 31.26 | ↑$0.30 (0.97%) | 30.69 | 31.76 | 271.04K |
| 2025-11-13 | 31.30 | 30.76 | ↓$0.54 (-1.73%) | 30.69 | 31.47 | 272.31K |
| 2025-11-12 | 31.69 | 31.37 | ↓$0.32 (-1.01%) | 31.19 | 32.25 | 254.89K |
| 2025-11-11 | 33.05 | 31.76 | ↓$1.29 (-3.90%) | 31.71 | 33.27 | 286.23K |
| 2025-11-10 | 34.79 | 33.01 | ↓$1.78 (-5.12%) | 32.86 | 34.80 | 275.65K |
| 2025-11-07 | 35.00 | 33.94 | ↓$1.06 (-3.03%) | 33.54 | 35.17 | 346.26K |
| 2025-11-06 | 41.69 | 35.17 | ↓$6.52 (-15.64%) | 35.01 | 41.69 | 435.88K |
| 2025-11-05 | 41.80 | 43.86 | ↑$2.06 (4.93%) | 41.41 | 44.15 | 192.56K |
| 2025-11-04 | 41.09 | 41.70 | ↑$0.61 (1.48%) | 40.80 | 41.90 | 143.88K |
| 2025-11-03 | 42.10 | 41.32 | ↓$0.78 (-1.85%) | 40.93 | 42.13 | 196.93K |
| 2025-10-31 | 43.26 | 42.41 | ↓$0.85 (-1.96%) | 42.35 | 43.37 | 164.94K |
| 2025-10-30 | 43.65 | 43.68 | ↑$0.03 (0.07%) | 43.19 | 44.08 | 126.39K |
| 2025-10-29 | 45.48 | 44.12 | ↓$1.36 (-2.99%) | 43.94 | 45.75 | 151.41K |
| 2025-10-28 | 46.44 | 45.36 | ↓$1.08 (-2.33%) | 45.33 | 46.84 | 142.33K |
| 2025-10-27 | 47.10 | 46.80 | ↓$0.30 (-0.64%) | 46.03 | 47.49 | 202.54K |
| 2025-10-24 | 46.41 | 46.96 | ↑$0.55 (1.19%) | 46.01 | 47.06 | 129.20K |
| 2025-10-23 | 45.00 | 46.11 | ↑$1.11 (2.47%) | 44.78 | 46.27 | 134.97K |
Create an account or log in to view more rows.
$RGR wtf is that dump
$RGR It's coming
load 'em up.
$RGR every dip gets bought up.
$RGR There is nothing wrong with a decent pullback
$RGR Algorithms are playing games
$RGR Who else bought the dip on Friday?
$RGR Moon soon
$RGR rocket fuel tanks are full. Gonna shoot to the stars
$RGR just waiting ….
$RGR To the moon!!