Sturm Ruger & Company Inc (RGR) Historical Stock Data
32.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGR is up 0.11% a day on average. There have been 16 days where Sturm Ruger & Company Inc closed green and 14 days where RGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.33 | 32.52 | ↑$0.19 (0.59%) | 32.07 | 32.61 | 159.57K |
| 2025-12-23 | 31.98 | 32.27 | ↑$0.29 (0.91%) | 31.98 | 32.91 | 333.37K |
| 2025-12-22 | 32.03 | 32.04 | ↑$0.01 (0.03%) | 31.57 | 33.01 | 347.45K |
| 2025-12-19 | 31.55 | 32.02 | ↑$0.47 (1.49%) | 31.16 | 32.31 | 3.62M |
| 2025-12-18 | 31.83 | 31.52 | ↓$0.31 (-0.97%) | 30.93 | 32.00 | 275.02K |
| 2025-12-17 | 31.74 | 31.63 | ↓$0.11 (-0.35%) | 31.04 | 32.07 | 301.98K |
| 2025-12-16 | 32.45 | 31.94 | ↓$0.51 (-1.57%) | 31.86 | 32.83 | 285.69K |
| 2025-12-15 | 32.93 | 32.52 | ↓$0.41 (-1.25%) | 32.18 | 32.93 | 321.34K |
| 2025-12-12 | 33.45 | 32.73 | ↓$0.72 (-2.15%) | 32.36 | 33.55 | 265.51K |
| 2025-12-11 | 33.05 | 33.45 | ↑$0.40 (1.21%) | 32.59 | 33.72 | 334.16K |
| 2025-12-10 | 32.42 | 32.95 | ↑$0.53 (1.63%) | 32.04 | 33.13 | 270.13K |
| 2025-12-09 | 32.37 | 32.30 | ↓$0.07 (-0.22%) | 32.12 | 33.00 | 306.37K |
| 2025-12-08 | 33.50 | 32.54 | ↓$0.96 (-2.87%) | 31.50 | 33.95 | 644.27K |
| 2025-12-05 | 32.40 | 33.55 | ↑$1.15 (3.55%) | 32.39 | 33.94 | 353.79K |
| 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 |
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!!