NYSE - Delayed Quote USD

Sturm, Ruger & Company, Inc. (RGR)

Time to buy RGR?

35.00

-0.35

(-0.99%)

At close: May 9 at 4:00:01 PM EDT

35.29

+0.29

+(0.83%)

After hours: May 9 at 7:09:56 PM EDT

Time to buy RGR?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	35.23	35.38	34.84	35.00	35.00	235,200
May 8, 2025	33.00	35.36	33.00	35.35	35.35	344,600
May 7, 2025	33.37	33.56	32.74	32.98	32.98	192,800
May 6, 2025	34.44	34.44	33.13	33.33	33.33	265,100
May 5, 2025	34.91	35.10	33.74	34.28	34.28	415,900
May 2, 2025	34.59	35.21	33.80	35.01	35.01	370,300
May 1, 2025	38.30	38.38	34.09	34.20	34.20	619,800
Apr 30, 2025	40.91	40.91	40.10	40.66	40.66	186,700
Apr 29, 2025	39.85	40.80	39.85	40.68	40.68	117,200
Apr 28, 2025	40.24	40.44	39.61	40.11	40.11	125,200
Apr 25, 2025	40.24	40.35	39.45	40.33	40.33	93,000
Apr 24, 2025	40.08	40.37	39.69	40.27	40.27	106,700
Apr 23, 2025	39.78	40.00	39.28	39.95	39.95	149,200
Apr 22, 2025	39.16	39.75	38.80	39.72	39.72	121,200
Apr 21, 2025	39.26	39.26	38.72	38.99	38.99	100,000
Apr 17, 2025	38.71	39.30	38.67	39.29	39.29	92,700
Apr 16, 2025	39.03	39.24	38.58	38.78	38.78	85,200
Apr 15, 2025	38.63	39.10	38.51	38.82	38.82	138,200
Apr 14, 2025	38.92	39.01	38.21	38.86	38.86	89,200
Apr 11, 2025	38.19	39.01	37.86	38.95	38.95	119,900
Apr 10, 2025	37.92	38.17	37.43	38.09	38.09	115,500
Apr 9, 2025	37.29	39.45	37.29	38.13	38.13	186,400
Apr 8, 2025	38.00	38.33	37.33	37.57	37.57	243,600
Apr 7, 2025	38.04	39.07	37.17	37.53	37.53	220,900
Apr 4, 2025	38.00	38.83	37.86	38.68	38.68	260,900
Apr 3, 2025	38.71	39.07	38.05	38.55	38.55	162,600
Apr 2, 2025	39.34	39.34	39.06	39.22	39.22	77,400
Apr 1, 2025	39.19	39.55	39.09	39.44	39.44	75,200
Mar 31, 2025	39.10	39.59	39.10	39.29	39.29	130,600
Mar 28, 2025	39.89	39.96	39.29	39.44	39.44	113,000
Mar 27, 2025	39.85	40.14	39.70	39.93	39.93	138,300
Mar 26, 2025	39.28	39.60	39.28	39.55	39.55	83,300
Mar 25, 2025	39.38	39.67	39.32	39.39	39.39	89,000
Mar 24, 2025	39.58	39.79	39.47	39.54	39.54	115,900
Mar 21, 2025	39.25	39.82	39.24	39.41	39.41	289,600
Mar 20, 2025	40.08	40.28	39.56	39.57	39.57	92,000
Mar 19, 2025	40.24	40.40	39.64	40.07	40.07	105,300
Mar 18, 2025	40.16	40.35	39.76	40.19	40.19	128,900
Mar 17, 2025	40.10	40.41	39.71	40.00	40.00	123,300
Mar 14, 2025	0.24 Dividend
Mar 14, 2025	40.03	40.87	39.89	40.42	40.42	153,400
Mar 13, 2025	39.56	40.31	39.42	40.17	39.93	160,100
Mar 12, 2025	39.76	39.76	38.99	39.45	39.21	146,000
Mar 11, 2025	40.20	40.24	39.62	39.92	39.68	141,900
Mar 10, 2025	39.75	40.45	39.62	40.08	39.84	155,700
Mar 7, 2025	39.40	40.02	39.23	39.62	39.38	186,700
Mar 6, 2025	39.56	40.07	39.38	40.03	39.79	149,300
Mar 5, 2025	39.43	39.87	39.34	39.48	39.24	132,100
Mar 4, 2025	39.31	40.09	39.29	39.44	39.20	160,800
Mar 3, 2025	39.48	39.89	39.41	39.68	39.44	146,400
Feb 28, 2025	39.76	39.76	38.96	39.46	39.22	158,900
Feb 27, 2025	39.74	39.87	39.20	39.59	39.35	128,200
Feb 26, 2025	40.49	40.76	39.78	40.04	39.80	151,200
Feb 25, 2025	39.68	40.84	39.68	40.78	40.54	160,700
Feb 24, 2025	39.95	40.43	39.13	39.72	39.48	191,700
Feb 21, 2025	39.88	40.03	38.44	39.62	39.38	266,500
Feb 20, 2025	37.33	40.83	37.13	39.81	39.57	467,100
Feb 19, 2025	34.93	35.49	34.90	35.46	35.25	134,200
Feb 18, 2025	35.50	35.88	34.82	35.11	34.90	140,300
Feb 14, 2025	36.15	36.40	35.44	35.52	35.31	120,100
Feb 13, 2025	35.97	36.06	35.75	36.05	35.83	122,600
Feb 12, 2025	35.52	35.90	35.41	35.85	35.64	110,700
Feb 11, 2025	35.43	36.11	35.27	35.94	35.73	178,700
Feb 10, 2025	35.81	35.86	35.37	35.56	35.35	274,200
Feb 7, 2025	35.53	35.58	35.24	35.42	35.21	106,500
Feb 6, 2025	35.65	35.80	35.48	35.59	35.38	87,200
Feb 5, 2025	35.76	35.76	35.39	35.65	35.44	82,200
Feb 4, 2025	35.10	35.64	35.08	35.61	35.40	93,900
Feb 3, 2025	35.00	35.86	34.98	35.14	34.93	118,900
Jan 31, 2025	35.92	36.07	35.21	35.60	35.39	159,300
Jan 30, 2025	36.17	36.57	35.90	36.16	35.94	120,800
Jan 29, 2025	35.91	36.04	35.48	35.94	35.73	116,900
Jan 28, 2025	36.65	36.81	36.04	36.16	35.94	125,500
Jan 27, 2025	36.23	37.03	36.22	36.59	36.37	116,400
Jan 24, 2025	35.98	36.14	35.77	36.11	35.89	93,200
Jan 23, 2025	35.53	36.12	35.12	36.05	35.83	114,200
Jan 22, 2025	35.60	35.73	35.10	35.71	35.50	135,300
Jan 21, 2025	35.79	36.07	35.57	35.76	35.55	172,600
Jan 17, 2025	36.21	36.38	35.54	35.67	35.46	103,500
Jan 16, 2025	35.76	36.02	35.24	35.94	35.73	97,200
Jan 15, 2025	36.01	36.18	35.54	35.61	35.40	100,300
Jan 14, 2025	35.81	35.95	35.28	35.65	35.44	93,500
Jan 13, 2025	34.68	35.78	34.51	35.71	35.50	153,800
Jan 10, 2025	34.57	34.81	34.34	34.77	34.56	157,300
Jan 8, 2025	34.40	34.89	34.11	34.88	34.67	152,600
Jan 7, 2025	34.86	35.09	34.42	34.58	34.37	131,200
Jan 6, 2025	35.14	35.51	34.78	34.87	34.66	142,800
Jan 3, 2025	34.99	35.14	34.50	35.12	34.91	116,000
Jan 2, 2025	35.64	35.86	34.67	34.86	34.65	121,800
Dec 31, 2024	34.76	35.45	34.64	35.37	35.16	175,100
Dec 30, 2024	34.50	34.73	34.14	34.66	34.45	172,200
Dec 27, 2024	34.71	35.09	34.46	34.65	34.44	120,200
Dec 26, 2024	34.88	35.21	34.64	34.99	34.78	109,000
Dec 24, 2024	34.64	35.18	34.29	35.12	34.91	75,400
Dec 23, 2024	34.80	35.16	34.51	34.63	34.42	403,800
Dec 20, 2024	34.87	35.53	34.80	34.93	34.72	576,300
Dec 19, 2024	35.57	36.00	35.14	35.23	35.02	230,600
Dec 18, 2024	36.20	36.59	35.53	35.58	35.37	311,500
Dec 17, 2024	36.89	37.21	36.00	36.21	35.99	293,800
Dec 16, 2024	36.15	36.94	36.00	36.92	36.70	232,900
Dec 13, 2024	36.46	36.75	36.04	36.38	36.16	118,000
Dec 12, 2024	36.71	36.75	36.35	36.59	36.37	102,400
Dec 11, 2024	37.15	37.15	36.53	36.80	36.58	183,900
Dec 10, 2024	36.60	37.17	36.26	37.04	36.82	177,100
Dec 9, 2024	36.01	37.07	35.99	36.76	36.54	257,000
Dec 6, 2024	37.63	37.72	35.61	36.03	35.81	274,300
Dec 5, 2024	37.97	38.20	37.57	37.62	37.40	130,400
Dec 4, 2024	37.48	38.14	37.41	38.03	37.80	137,500
Dec 3, 2024	38.10	38.10	37.29	37.63	37.41	155,100
Dec 2, 2024	38.00	38.16	37.65	38.07	37.84	161,700
Nov 29, 2024	38.33	38.33	37.92	38.09	37.86	87,900
Nov 27, 2024	38.25	38.72	37.97	38.03	37.80	123,800
Nov 26, 2024	38.51	38.63	37.85	37.98	37.75	280,100
Nov 25, 2024	37.95	38.72	37.95	38.53	38.30	153,800
Nov 22, 2024	37.50	38.06	37.50	37.97	37.74	140,000
Nov 21, 2024	37.35	37.80	37.18	37.53	37.31	144,200
Nov 20, 2024	38.12	38.18	37.25	37.37	37.15	120,800
Nov 19, 2024	37.75	38.31	37.50	38.28	38.05	124,800
Nov 18, 2024	38.33	38.46	37.85	38.01	37.78	133,900
Nov 15, 2024	38.73	38.73	37.96	38.39	38.16	152,300
Nov 14, 2024	39.65	39.93	38.35	38.42	38.19	149,200
Nov 13, 2024	0.11 Dividend
Nov 13, 2024	40.59	40.67	39.62	39.63	39.39	235,600
Nov 12, 2024	40.60	40.84	40.24	40.58	40.23	132,000
Nov 11, 2024	41.17	41.22	40.52	40.74	40.39	121,900
Nov 8, 2024	40.88	41.30	40.50	41.06	40.70	192,400
Nov 7, 2024	41.16	41.60	40.39	41.00	40.64	210,100
Nov 6, 2024	41.76	42.25	39.46	40.66	40.31	593,700
Nov 5, 2024	40.29	41.94	40.20	41.76	41.40	330,600
Nov 4, 2024	40.24	42.36	40.15	40.45	40.10	244,200
Nov 1, 2024	39.41	40.23	38.93	40.01	39.66	389,600
Oct 31, 2024	40.31	41.13	38.13	39.32	38.98	578,400
Oct 30, 2024	41.23	41.51	40.73	40.78	40.43	161,500
Oct 29, 2024	40.66	41.26	40.37	41.15	40.79	180,700
Oct 28, 2024	40.86	41.41	40.86	41.03	40.67	93,800
Oct 25, 2024	40.60	40.97	40.45	40.67	40.32	122,700
Oct 24, 2024	40.72	41.08	40.53	40.55	40.20	90,100
Oct 23, 2024	40.50	40.79	40.35	40.62	40.27	94,100
Oct 22, 2024	41.36	41.36	40.62	40.63	40.28	94,500
Oct 21, 2024	42.46	42.48	41.32	41.51	41.15	129,000
Oct 18, 2024	42.27	42.59	42.15	42.48	42.11	72,800
Oct 17, 2024	42.24	42.24	41.81	42.20	41.83	64,300
Oct 16, 2024	41.44	42.15	41.44	42.15	41.78	98,800
Oct 15, 2024	41.14	41.74	41.14	41.30	40.94	93,200
Oct 14, 2024	41.16	41.34	41.07	41.34	40.98	59,900
Oct 11, 2024	41.01	41.38	41.01	41.33	40.97	95,100
Oct 10, 2024	41.14	41.33	40.77	41.14	40.78	147,700
Oct 9, 2024	40.97	41.53	40.97	41.21	40.85	131,300
Oct 8, 2024	41.52	41.60	40.70	41.05	40.69	107,300
Oct 7, 2024	40.76	41.53	40.56	41.52	41.16	93,900
Oct 4, 2024	41.13	41.19	40.63	40.84	40.49	85,200
Oct 3, 2024	40.84	41.01	40.54	40.73	40.38	95,100
Oct 2, 2024	41.56	41.63	41.01	41.03	40.67	67,400
Oct 1, 2024	41.68	41.69	41.31	41.58	41.22	81,200
Sep 30, 2024	41.71	41.86	41.45	41.68	41.32	120,300
Sep 27, 2024	42.43	42.75	41.67	41.78	41.42	120,900
Sep 26, 2024	42.35	42.51	42.07	42.16	41.79	82,500
Sep 25, 2024	42.48	42.48	42.04	42.04	41.68	87,000
Sep 24, 2024	42.42	42.76	42.40	42.43	42.06	109,500
Sep 23, 2024	42.00	42.36	41.80	42.22	41.85	113,800
Sep 20, 2024	42.15	42.15	41.68	41.71	41.35	734,800
Sep 19, 2024	42.04	42.38	41.68	42.36	41.99	130,200
Sep 18, 2024	41.32	42.12	41.17	41.46	41.10	138,600
Sep 17, 2024	41.81	41.96	41.28	41.42	41.06	186,900
Sep 16, 2024	41.67	41.76	41.16	41.62	41.26	151,900
Sep 13, 2024	41.25	41.88	41.17	41.50	41.14	88,800
Sep 12, 2024	40.91	41.10	40.58	40.97	40.61	84,000
Sep 11, 2024	40.64	41.38	40.43	40.66	40.31	153,200
Sep 10, 2024	40.64	40.88	40.31	40.86	40.51	133,400
Sep 9, 2024	40.86	41.03	40.21	40.52	40.17	166,400
Sep 6, 2024	41.07	41.33	40.88	41.03	40.67	127,100
Sep 5, 2024	41.41	41.50	41.17	41.24	40.88	75,900
Sep 4, 2024	41.50	41.60	41.11	41.42	41.06	92,700
Sep 3, 2024	41.81	41.95	41.33	41.54	41.18	89,300
Aug 30, 2024	42.17	42.18	41.23	42.12	41.75	155,800
Aug 29, 2024	41.77	42.33	41.41	42.07	41.71	74,900
Aug 28, 2024	42.10	42.57	41.73	41.76	41.40	82,200
Aug 27, 2024	42.21	42.31	41.94	42.26	41.89	67,500
Aug 26, 2024	42.30	42.71	42.01	42.38	42.01	91,800
Aug 23, 2024	41.95	42.75	41.76	41.99	41.63	143,800
Aug 22, 2024	42.33	42.33	41.64	41.70	41.34	168,700
Aug 21, 2024	41.93	42.48	41.70	42.33	41.96	73,600
Aug 20, 2024	42.01	42.16	41.52	41.78	41.42	82,100
Aug 19, 2024	41.80	42.24	41.64	42.14	41.77	89,800
Aug 16, 2024	41.72	42.51	41.72	41.86	41.50	246,500
Aug 15, 2024	0.19 Dividend
Aug 15, 2024	41.53	42.03	41.33	41.71	41.35	97,500
Aug 14, 2024	41.76	41.76	41.06	41.13	40.59	74,200
Aug 13, 2024	41.49	41.61	41.14	41.55	41.00	93,700
Aug 12, 2024	41.77	41.77	40.94	41.14	40.59	209,000
Aug 9, 2024	41.51	41.58	40.84	41.56	41.01	119,200
Aug 8, 2024	40.89	41.64	40.86	41.52	40.97	104,200
Aug 7, 2024	40.72	40.85	40.40	40.54	40.00	101,500
Aug 6, 2024	41.28	41.30	40.37	40.47	39.93	139,900
Aug 5, 2024	42.21	42.26	41.06	41.24	40.69	137,600
Aug 2, 2024	42.43	43.43	42.17	43.34	42.77	151,200
Aug 1, 2024	41.26	43.80	41.26	43.27	42.70	269,300
Jul 31, 2024	45.65	46.01	45.03	45.11	44.51	129,000
Jul 30, 2024	45.42	45.98	45.23	45.94	45.33	93,700
Jul 29, 2024	45.23	45.57	44.93	45.51	44.91	98,800
Jul 26, 2024	45.25	45.42	44.83	45.18	44.58	108,400
Jul 25, 2024	43.73	44.93	43.73	44.84	44.25	86,800
Jul 24, 2024	43.59	44.31	43.46	43.77	43.19	88,700
Jul 23, 2024	43.45	43.94	43.25	43.75	43.17	92,200
Jul 22, 2024	43.35	43.50	42.90	43.47	42.89	94,100
Jul 19, 2024	44.27	44.27	43.20	43.28	42.71	99,900
Jul 18, 2024	44.43	45.03	44.04	44.23	43.64	93,900
Jul 17, 2024	44.75	45.39	44.67	44.76	44.17	117,000
Jul 16, 2024	43.94	44.97	43.94	44.83	44.24	169,800
Jul 15, 2024	43.56	46.40	43.28	43.59	43.01	428,500
Jul 12, 2024	42.34	42.35	41.22	41.36	40.81	153,800
Jul 11, 2024	41.40	42.10	41.40	42.01	41.45	110,100
Jul 10, 2024	40.97	41.21	40.96	41.13	40.59	81,900
Jul 9, 2024	40.97	41.15	40.80	40.90	40.36	132,600
Jul 8, 2024	41.17	41.78	41.02	41.09	40.55	89,500
Jul 5, 2024	41.25	41.63	40.78	41.17	40.62	154,800
Jul 3, 2024	41.25	41.60	41.25	41.30	40.75	61,100
Jul 2, 2024	41.29	41.54	41.13	41.27	40.72	129,000
Jul 1, 2024	41.90	41.90	41.31	41.42	40.87	158,200
Jun 28, 2024	42.06	42.36	41.40	41.65	41.10	562,100
Jun 27, 2024	41.54	41.92	41.23	41.85	41.30	140,100
Jun 26, 2024	41.96	42.10	41.25	41.32	40.77	178,200
Jun 25, 2024	41.98	42.19	41.69	41.75	41.20	164,300
Jun 24, 2024	41.00	42.20	41.00	42.06	41.50	174,700
Jun 21, 2024	42.49	42.49	40.67	40.82	40.28	645,600
Jun 20, 2024	42.26	42.61	42.20	42.54	41.98	104,400
Jun 18, 2024	42.61	42.81	42.33	42.47	41.91	116,900
Jun 17, 2024	42.21	42.86	41.90	42.73	42.16	131,500
Jun 14, 2024	42.48	42.62	42.17	42.32	41.76	126,500
Jun 13, 2024	42.89	42.99	42.47	42.62	42.06	139,100
Jun 12, 2024	43.56	43.56	42.89	42.94	42.37	74,900
Jun 11, 2024	42.78	43.12	42.57	43.10	42.53	88,300
Jun 10, 2024	42.78	43.01	42.15	42.85	42.28	141,000
Jun 7, 2024	42.58	43.24	42.58	43.03	42.46	93,800
Jun 6, 2024	43.10	43.36	42.80	42.84	42.27	83,600
Jun 5, 2024	43.00	43.34	42.81	43.10	42.53	108,400
Jun 4, 2024	44.27	44.27	43.13	43.13	42.56	109,300
Jun 3, 2024	44.56	44.95	44.24	44.35	43.76	131,300
May 31, 2024	43.61	44.54	43.60	44.44	43.85	195,000
May 30, 2024	43.09	43.50	43.03	43.37	42.80	128,500
May 29, 2024	42.75	43.22	42.75	42.88	42.31	87,400
May 28, 2024	43.55	43.62	42.99	43.03	42.46	95,600
May 24, 2024	43.52	43.91	43.42	43.55	42.97	91,800
May 23, 2024	43.20	43.60	42.95	43.32	42.75	285,200
May 22, 2024	42.72	43.40	42.65	43.28	42.71	149,200
May 21, 2024	42.47	42.94	42.25	42.91	42.34	188,000
May 20, 2024	43.01	43.10	42.41	42.41	41.85	122,800
May 17, 2024	0.16 Dividend
May 17, 2024	43.09	43.21	42.77	43.05	42.48	148,500
May 16, 2024	43.26	43.40	42.80	43.09	42.36	143,400
May 15, 2024	43.36	43.37	42.80	43.07	42.34	137,400
May 14, 2024	43.38	43.47	42.73	43.12	42.39	130,800
May 13, 2024	43.76	43.93	42.99	42.99	42.26	141,000
May 10, 2024	43.07	43.68	42.84	43.58	42.84	277,400

SWBI Smith & Wesson Brands, Inc.

9.43

+0.11%

POWW Outdoor Holding Company

1.9900

-1.00%

NPK National Presto Industries, Inc.

81.06

-2.56%

VVX V2X, Inc.

50.60

-0.20%

TGI Triumph Group, Inc.

25.59

-0.08%

MRCY Mercury Systems, Inc.

46.34

+0.67%

HII Huntington Ingalls Industries, Inc.

231.63

-0.57%

GD General Dynamics Corporation

271.56

-0.15%

TXT Textron Inc.

72.41

+0.26%

DCO Ducommun Incorporated

65.24

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sturm, Ruger & Company, Inc. (RGR)

Related Tickers